{"updated": "2026-04-19", "ticker": "^NDX", "series": [{"date": "1985-10-01", "close": 112.14, "vol20": null, "vol60": null}, {"date": "1985-10-02", "close": 110.82, "vol20": null, "vol60": null}, {"date": "1985-10-03", "close": 110.87, "vol20": null, "vol60": null}, {"date": "1985-10-04", "close": 110.07, "vol20": null, "vol60": null}, {"date": "1985-10-07", "close": 108.2, "vol20": null, "vol60": null}, {"date": "1985-10-08", "close": 107.16, "vol20": null, "vol60": null}, {"date": "1985-10-09", "close": 108.63, "vol20": null, "vol60": null}, {"date": "1985-10-10", "close": 109.43, "vol20": null, "vol60": null}, {"date": "1985-10-11", "close": 111.05, "vol20": null, "vol60": null}, {"date": "1985-10-14", "close": 113.18, "vol20": null, "vol60": null}, {"date": "1985-10-15", "close": 113.38, "vol20": null, "vol60": null}, {"date": "1985-10-16", "close": 114.32, "vol20": null, "vol60": null}, {"date": "1985-10-17", "close": 114.74, "vol20": null, "vol60": null}, {"date": "1985-10-18", "close": 114.32, "vol20": null, "vol60": null}, {"date": "1985-10-21", "close": 113.68, "vol20": null, "vol60": null}, {"date": "1985-10-22", "close": 114.44, "vol20": null, "vol60": null}, {"date": "1985-10-23", "close": 115.07, "vol20": null, "vol60": null}, {"date": "1985-10-24", "close": 115.49, "vol20": null, "vol60": null}, {"date": "1985-10-25", "close": 113.91, "vol20": null, "vol60": null}, {"date": "1985-10-28", "close": 113.82, "vol20": null, "vol60": null}, {"date": "1985-10-29", "close": 115.4, "vol20": 0.1609, "vol60": null}, {"date": "1985-10-30", "close": 115.77, "vol20": 0.1532, "vol60": null}, {"date": "1985-10-31", "close": 115.48, "vol20": 0.154, "vol60": null}, {"date": "1985-11-01", "close": 116.28, "vol20": 0.1508, "vol60": null}, {"date": "1985-11-04", "close": 116.04, "vol20": 0.1329, "vol60": null}, {"date": "1985-11-05", "close": 116.44, "vol20": 0.1235, "vol60": null}, {"date": "1985-11-06", "close": 117.38, "vol20": 0.1193, "vol60": null}, {"date": "1985-11-07", "close": 117.62, "vol20": 0.1188, "vol60": null}, {"date": "1985-11-08", "close": 119.26, "vol20": 0.1178, "vol60": null}, {"date": "1985-11-11", "close": 120.4, "vol20": 0.1054, "vol60": null}, {"date": "1985-11-12", "close": 121.82, "vol20": 0.1096, "vol60": null}, {"date": "1985-11-13", "close": 121.17, "vol20": 0.1125, "vol60": null}, {"date": "1985-11-14", "close": 121.83, "vol20": 0.1129, "vol60": null}, {"date": "1985-11-15", "close": 122.18, "vol20": 0.1101, "vol60": null}, {"date": "1985-11-18", "close": 121.96, "vol20": 0.1068, "vol60": null}, {"date": "1985-11-19", "close": 122.57, "vol20": 0.1063, "vol60": null}, {"date": "1985-11-20", "close": 122.2, "vol20": 0.1084, "vol60": null}, {"date": "1985-11-21", "close": 123.61, "vol20": 0.1125, "vol60": null}, {"date": "1985-11-22", "close": 123.97, "vol20": 0.0925, "vol60": null}, {"date": "1985-11-25", "close": 123.14, "vol20": 0.0989, "vol60": null}, {"date": "1985-11-26", "close": 123.95, "vol20": 0.0925, "vol60": null}, {"date": "1985-11-27", "close": 125.77, "vol20": 0.1004, "vol60": null}, {"date": "1985-11-29", "close": 126.06, "vol20": 0.0976, "vol60": null}, {"date": "1985-12-02", "close": 125.18, "vol20": 0.105, "vol60": null}, {"date": "1985-12-03", "close": 125.23, "vol20": 0.1036, "vol60": null}, {"date": "1985-12-04", "close": 127.94, "vol20": 0.1209, "vol60": null}, {"date": "1985-12-05", "close": 128.46, "vol20": 0.1203, "vol60": null}, {"date": "1985-12-06", "close": 126.96, "vol20": 0.1333, "vol60": null}, {"date": "1985-12-09", "close": 127.49, "vol20": 0.1279, "vol60": null}, {"date": "1985-12-10", "close": 127.97, "vol20": 0.1259, "vol60": null}, {"date": "1985-12-11", "close": 129.18, "vol20": 0.124, "vol60": null}, {"date": "1985-12-12", "close": 129.76, "vol20": 0.1202, "vol60": null}, {"date": "1985-12-13", "close": 132.12, "vol20": 0.1308, "vol60": null}, {"date": "1985-12-16", "close": 132.61, "vol20": 0.1307, "vol60": null}, {"date": "1985-12-17", "close": 131.54, "vol20": 0.1363, "vol60": null}, {"date": "1985-12-18", "close": 131.14, "vol20": 0.1383, "vol60": null}, {"date": "1985-12-19", "close": 131.93, "vol20": 0.1365, "vol60": null}, {"date": "1985-12-20", "close": 132.26, "vol20": 0.1335, "vol60": null}, {"date": "1985-12-23", "close": 130.73, "vol20": 0.1438, "vol60": null}, {"date": "1985-12-24", "close": 130.03, "vol20": 0.1427, "vol60": null}, {"date": "1985-12-26", "close": 130.35, "vol20": 0.1419, "vol60": 0.1334}, {"date": "1985-12-27", "close": 131.49, "vol20": 0.1368, "vol60": 0.1305}, {"date": "1985-12-30", "close": 131.95, "vol20": 0.1368, "vol60": 0.1304}, {"date": "1985-12-31", "close": 132.29, "vol20": 0.1324, "vol60": 0.1287}, {"date": "1986-01-02", "close": 131.26, "vol20": 0.1374, "vol60": 0.1238}, {"date": "1986-01-03", "close": 130.55, "vol20": 0.12, "vol60": 0.1222}, {"date": "1986-01-06", "close": 130.35, "vol20": 0.1197, "vol60": 0.1207}, {"date": "1986-01-07", "close": 132.79, "vol20": 0.126, "vol60": 0.1245}, {"date": "1986-01-08", "close": 131.16, "vol20": 0.1359, "vol60": 0.1262}, {"date": "1986-01-09", "close": 128.8, "vol20": 0.1522, "vol60": 0.1287}, {"date": "1986-01-10", "close": 129.57, "vol20": 0.1499, "vol60": 0.129}, {"date": "1986-01-13", "close": 129.1, "vol20": 0.1496, "vol60": 0.1289}, {"date": "1986-01-14", "close": 129.18, "vol20": 0.1332, "vol60": 0.1289}, {"date": "1986-01-15", "close": 131.54, "vol20": 0.149, "vol60": 0.1325}, {"date": "1986-01-16", "close": 133.06, "vol20": 0.1518, "vol60": 0.1327}, {"date": "1986-01-17", "close": 132.77, "vol20": 0.1516, "vol60": 0.1328}, {"date": "1986-01-20", "close": 131.6, "vol20": 0.1537, "vol60": 0.1347}, {"date": "1986-01-21", "close": 131.09, "vol20": 0.154, "vol60": 0.1352}, {"date": "1986-01-22", "close": 129.62, "vol20": 0.1536, "vol60": 0.134}, {"date": "1986-01-23", "close": 129.27, "vol20": 0.1528, "vol60": 0.1343}, {"date": "1986-01-24", "close": 130.2, "vol20": 0.1548, "vol60": 0.1325}, {"date": "1986-01-27", "close": 130.79, "vol20": 0.1523, "vol60": 0.1326}, {"date": "1986-01-28", "close": 131.99, "vol20": 0.1555, "vol60": 0.133}, {"date": "1986-01-29", "close": 133.06, "vol20": 0.1579, "vol60": 0.1332}, {"date": "1986-01-30", "close": 132.19, "vol20": 0.1571, "vol60": 0.1342}, {"date": "1986-01-31", "close": 132.93, "vol20": 0.1566, "vol60": 0.1343}, {"date": "1986-02-03", "close": 134.24, "vol20": 0.1594, "vol60": 0.1347}, {"date": "1986-02-04", "close": 134.6, "vol20": 0.1462, "vol60": 0.1347}, {"date": "1986-02-05", "close": 135.71, "vol20": 0.14, "vol60": 0.1331}, {"date": "1986-02-06", "close": 136.64, "vol20": 0.1196, "vol60": 0.1326}, {"date": "1986-02-07", "close": 137.42, "vol20": 0.1195, "vol60": 0.1313}, {"date": "1986-02-10", "close": 138.12, "vol20": 0.1172, "vol60": 0.1305}, {"date": "1986-02-11", "close": 138.26, "vol20": 0.1171, "vol60": 0.1304}, {"date": "1986-02-12", "close": 138.66, "vol20": 0.1034, "vol60": 0.1304}, {"date": "1986-02-13", "close": 139.16, "vol20": 0.098, "vol60": 0.1302}, {"date": "1986-02-14", "close": 140.16, "vol20": 0.0981, "vol60": 0.1304}, {"date": "1986-02-18", "close": 140.74, "vol20": 0.0881, "vol60": 0.13}, {"date": "1986-02-19", "close": 139.64, "vol20": 0.0934, "vol60": 0.1303}, {"date": "1986-02-20", "close": 139.95, "vol20": 0.0765, "vol60": 0.1302}, {"date": "1986-02-21", "close": 141.15, "vol20": 0.0741, "vol60": 0.1296}, {"date": "1986-02-24", "close": 140.2, "vol20": 0.0831, "vol60": 0.1306}, {"date": "1986-02-25", "close": 139.4, "vol20": 0.0895, "vol60": 0.1289}, {"date": "1986-02-26", "close": 138.88, "vol20": 0.0898, "vol60": 0.1294}, {"date": "1986-02-27", "close": 140.52, "vol20": 0.0936, "vol60": 0.1298}, {"date": "1986-02-28", "close": 140.43, "vol20": 0.0881, "vol60": 0.1298}, {"date": "1986-03-03", "close": 139.74, "vol20": 0.0918, "vol60": 0.124}, {"date": "1986-03-04", "close": 140.54, "vol20": 0.0886, "vol60": 0.1242}, {"date": "1986-03-05", "close": 140.24, "vol20": 0.09, "vol60": 0.1214}, {"date": "1986-03-06", "close": 140.8, "vol20": 0.0873, "vol60": 0.1214}, {"date": "1986-03-07", "close": 140.71, "vol20": 0.0857, "vol60": 0.1214}, {"date": "1986-03-10", "close": 142.43, "vol20": 0.0927, "vol60": 0.1222}, {"date": "1986-03-11", "close": 145.35, "vol20": 0.1133, "vol60": 0.128}, {"date": "1986-03-12", "close": 146.62, "vol20": 0.1152, "vol60": 0.1243}, {"date": "1986-03-13", "close": 147.01, "vol20": 0.1152, "vol60": 0.1243}, {"date": "1986-03-14", "close": 147.0, "vol20": 0.1156, "vol60": 0.1227}, {"date": "1986-03-17", "close": 146.37, "vol20": 0.117, "vol60": 0.1229}, {"date": "1986-03-18", "close": 147.62, "vol20": 0.1189, "vol60": 0.1234}, {"date": "1986-03-19", "close": 147.48, "vol20": 0.1135, "vol60": 0.1235}, {"date": "1986-03-20", "close": 147.8, "vol20": 0.1135, "vol60": 0.1203}, {"date": "1986-03-21", "close": 148.01, "vol20": 0.1114, "vol60": 0.1193}, {"date": "1986-03-24", "close": 147.09, "vol20": 0.1109, "vol60": 0.1205}, {"date": "1986-03-25", "close": 147.49, "vol20": 0.1067, "vol60": 0.1197}, {"date": "1986-03-26", "close": 147.26, "vol20": 0.1051, "vol60": 0.1199}, {"date": "1986-03-27", "close": 148.38, "vol20": 0.1015, "vol60": 0.1204}, {"date": "1986-03-31", "close": 148.86, "vol20": 0.1007, "vol60": 0.1187}, {"date": "1986-04-01", "close": 148.45, "vol20": 0.0988, "vol60": 0.1181}, {"date": "1986-04-02", "close": 148.92, "vol20": 0.0983, "vol60": 0.1179}, {"date": "1986-04-03", "close": 148.71, "vol20": 0.0978, "vol60": 0.1131}, {"date": "1986-04-04", "close": 147.04, "vol20": 0.1099, "vol60": 0.1126}, {"date": "1986-04-07", "close": 146.05, "vol20": 0.114, "vol60": 0.1061}, {"date": "1986-04-08", "close": 148.93, "vol20": 0.1253, "vol60": 0.1117}, {"date": "1986-04-09", "close": 149.05, "vol20": 0.1056, "vol60": 0.1111}, {"date": "1986-04-10", "close": 151.76, "vol20": 0.1187, "vol60": 0.1155}, {"date": "1986-04-11", "close": 152.66, "vol20": 0.1196, "vol60": 0.1112}, {"date": "1986-04-14", "close": 153.93, "vol20": 0.1214, "vol60": 0.1103}, {"date": "1986-04-15", "close": 154.92, "vol20": 0.1197, "vol60": 0.1102}, {"date": "1986-04-16", "close": 158.9, "vol20": 0.1429, "vol60": 0.1171}, {"date": "1986-04-17", "close": 159.05, "vol20": 0.1423, "vol60": 0.1163}, {"date": "1986-04-18", "close": 157.66, "vol20": 0.1491, "vol60": 0.1151}, {"date": "1986-04-21", "close": 158.52, "vol20": 0.1491, "vol60": 0.1145}, {"date": "1986-04-22", "close": 157.86, "vol20": 0.1475, "vol60": 0.1152}, {"date": "1986-04-23", "close": 157.46, "vol20": 0.1491, "vol60": 0.1158}, {"date": "1986-04-24", "close": 159.85, "vol20": 0.1535, "vol60": 0.1177}, {"date": "1986-04-25", "close": 160.46, "vol20": 0.153, "vol60": 0.1173}, {"date": "1986-04-28", "close": 159.9, "vol20": 0.1552, "vol60": 0.1164}, {"date": "1986-04-29", "close": 158.25, "vol20": 0.1616, "vol60": 0.1195}, {"date": "1986-04-30", "close": 154.91, "vol20": 0.1835, "vol60": 0.1285}, {"date": "1986-05-01", "close": 154.21, "vol20": 0.1846, "vol60": 0.1293}, {"date": "1986-05-02", "close": 155.01, "vol20": 0.1783, "vol60": 0.1289}, {"date": "1986-05-05", "close": 157.14, "vol20": 0.1787, "vol60": 0.1307}, {"date": "1986-05-06", "close": 157.12, "vol20": 0.1689, "vol60": 0.1306}, {"date": "1986-05-07", "close": 156.26, "vol20": 0.1713, "vol60": 0.1314}, {"date": "1986-05-08", "close": 157.16, "vol20": 0.1617, "vol60": 0.1316}, {"date": "1986-05-09", "close": 157.91, "vol20": 0.1614, "vol60": 0.1317}, {"date": "1986-05-12", "close": 157.75, "vol20": 0.1597, "vol60": 0.1318}, {"date": "1986-05-13", "close": 157.05, "vol20": 0.1597, "vol60": 0.132}, {"date": "1986-05-14", "close": 157.01, "vol20": 0.1303, "vol60": 0.132}, {"date": "1986-05-15", "close": 155.76, "vol20": 0.1328, "vol60": 0.1321}, {"date": "1986-05-16", "close": 154.99, "vol20": 0.1305, "vol60": 0.1328}, {"date": "1986-05-19", "close": 155.31, "vol20": 0.1289, "vol60": 0.132}, {"date": "1986-05-20", "close": 157.01, "vol20": 0.1349, "vol60": 0.1322}, {"date": "1986-05-21", "close": 157.44, "vol20": 0.1351, "vol60": 0.1313}, {"date": "1986-05-22", "close": 159.63, "vol20": 0.1333, "vol60": 0.1329}, {"date": "1986-05-23", "close": 160.16, "vol20": 0.1331, "vol60": 0.1315}, {"date": "1986-05-27", "close": 161.18, "vol20": 0.1343, "vol60": 0.1316}, {"date": "1986-05-28", "close": 161.3, "vol20": 0.1282, "vol60": 0.1308}, {"date": "1986-05-29", "close": 161.62, "vol20": 0.0974, "vol60": 0.1306}, {"date": "1986-05-30", "close": 163.16, "vol20": 0.0974, "vol60": 0.1311}, {"date": "1986-06-02", "close": 162.03, "vol20": 0.1029, "vol60": 0.1325}, {"date": "1986-06-03", "close": 162.11, "vol20": 0.0937, "vol60": 0.1324}, {"date": "1986-06-04", "close": 161.82, "vol20": 0.0943, "vol60": 0.131}, {"date": "1986-06-05", "close": 162.36, "vol20": 0.0908, "vol60": 0.1255}, {"date": "1986-06-06", "close": 161.88, "vol20": 0.0912, "vol60": 0.125}, {"date": "1986-06-09", "close": 158.61, "vol20": 0.1187, "vol60": 0.1329}, {"date": "1986-06-10", "close": 158.1, "vol20": 0.1193, "vol60": 0.1332}, {"date": "1986-06-11", "close": 160.04, "vol20": 0.1254, "vol60": 0.1346}, {"date": "1986-06-12", "close": 160.37, "vol20": 0.1253, "vol60": 0.1338}, {"date": "1986-06-13", "close": 162.35, "vol20": 0.1266, "vol60": 0.1356}, {"date": "1986-06-16", "close": 160.8, "vol20": 0.131, "vol60": 0.1375}, {"date": "1986-06-17", "close": 158.57, "vol20": 0.1425, "vol60": 0.141}, {"date": "1986-06-18", "close": 158.48, "vol20": 0.1377, "vol60": 0.1402}, {"date": "1986-06-19", "close": 159.28, "vol20": 0.1384, "vol60": 0.1404}, {"date": "1986-06-20", "close": 159.59, "vol20": 0.1295, "vol60": 0.1403}, {"date": "1986-06-23", "close": 159.55, "vol20": 0.1289, "vol60": 0.1397}, {"date": "1986-06-24", "close": 160.8, "vol20": 0.13, "vol60": 0.1403}, {"date": "1986-06-25", "close": 162.0, "vol20": 0.1327, "vol60": 0.1406}, {"date": "1986-06-26", "close": 161.72, "vol20": 0.1327, "vol60": 0.1407}, {"date": "1986-06-27", "close": 161.62, "vol20": 0.1279, "vol60": 0.1407}, {"date": "1986-06-30", "close": 162.62, "vol20": 0.1276, "vol60": 0.1385}, {"date": "1986-07-01", "close": 163.32, "vol20": 0.1284, "vol60": 0.1375}, {"date": "1986-07-02", "close": 163.96, "vol20": 0.1287, "vol60": 0.1325}, {"date": "1986-07-03", "close": 164.51, "vol20": 0.1287, "vol60": 0.1326}, {"date": "1986-07-07", "close": 157.62, "vol20": 0.2009, "vol60": 0.1568}, {"date": "1986-07-08", "close": 153.26, "vol20": 0.2121, "vol60": 0.1671}, {"date": "1986-07-09", "close": 155.41, "vol20": 0.2191, "vol60": 0.1686}, {"date": "1986-07-10", "close": 154.29, "vol20": 0.2146, "vol60": 0.1688}, {"date": "1986-07-11", "close": 152.85, "vol20": 0.2156, "vol60": 0.1613}, {"date": "1986-07-14", "close": 149.29, "vol20": 0.2208, "vol60": 0.1679}, {"date": "1986-07-15", "close": 146.26, "vol20": 0.2276, "vol60": 0.1719}, {"date": "1986-07-16", "close": 147.4, "vol20": 0.229, "vol60": 0.1724}, {"date": "1986-07-17", "close": 148.46, "vol20": 0.232, "vol60": 0.1731}, {"date": "1986-07-18", "close": 147.76, "vol20": 0.2299, "vol60": 0.1732}, {"date": "1986-07-21", "close": 147.07, "vol20": 0.229, "vol60": 0.1701}, {"date": "1986-07-22", "close": 147.4, "vol20": 0.2297, "vol60": 0.1699}, {"date": "1986-07-23", "close": 147.18, "vol20": 0.2257, "vol60": 0.1699}, {"date": "1986-07-24", "close": 147.28, "vol20": 0.2222, "vol60": 0.1689}, {"date": "1986-07-25", "close": 148.26, "vol20": 0.2257, "vol60": 0.1643}, {"date": "1986-07-28", "close": 145.51, "vol20": 0.2308, "vol60": 0.1682}, {"date": "1986-07-29", "close": 144.21, "vol20": 0.2271, "vol60": 0.1685}, {"date": "1986-07-30", "close": 144.52, "vol20": 0.226, "vol60": 0.1658}, {"date": "1986-07-31", "close": 144.71, "vol20": 0.2246, "vol60": 0.1659}, {"date": "1986-08-01", "close": 144.19, "vol20": 0.222, "vol60": 0.1657}, {"date": "1986-08-04", "close": 142.52, "vol20": 0.1778, "vol60": 0.1664}, {"date": "1986-08-05", "close": 141.86, "vol20": 0.1556, "vol60": 0.166}, {"date": "1986-08-06", "close": 140.54, "vol20": 0.1417, "vol60": 0.1667}, {"date": "1986-08-07", "close": 140.7, "vol20": 0.143, "vol60": 0.1667}, {"date": "1986-08-08", "close": 142.29, "vol20": 0.1523, "vol60": 0.1688}, {"date": "1986-08-11", "close": 145.44, "vol20": 0.1586, "vol60": 0.175}, {"date": "1986-08-12", "close": 147.06, "vol20": 0.1471, "vol60": 0.1766}, {"date": "1986-08-13", "close": 148.84, "vol20": 0.1507, "vol60": 0.1785}, {"date": "1986-08-14", "close": 149.99, "vol20": 0.151, "vol60": 0.1777}, {"date": "1986-08-15", "close": 149.57, "vol20": 0.1503, "vol60": 0.1776}, {"date": "1986-08-18", "close": 149.07, "vol20": 0.1497, "vol60": 0.175}, {"date": "1986-08-19", "close": 148.6, "vol20": 0.1502, "vol60": 0.1748}, {"date": "1986-08-20", "close": 149.76, "vol20": 0.1522, "vol60": 0.1751}, {"date": "1986-08-21", "close": 150.01, "vol20": 0.1523, "vol60": 0.1752}, {"date": "1986-08-22", "close": 150.95, "vol20": 0.1521, "vol60": 0.1757}, {"date": "1986-08-25", "close": 149.91, "vol20": 0.1369, "vol60": 0.1747}, {"date": "1986-08-26", "close": 151.15, "vol20": 0.133, "vol60": 0.1754}, {"date": "1986-08-27", "close": 152.02, "vol20": 0.1336, "vol60": 0.1759}, {"date": "1986-08-28", "close": 152.04, "vol20": 0.1338, "vol60": 0.176}, {"date": "1986-08-29", "close": 151.7, "vol20": 0.133, "vol60": 0.1757}, {"date": "1986-09-02", "close": 149.34, "vol20": 0.1394, "vol60": 0.1782}, {"date": "1986-09-03", "close": 149.82, "vol20": 0.1369, "vol60": 0.1739}, {"date": "1986-09-04", "close": 151.4, "vol20": 0.1317, "vol60": 0.1754}, {"date": "1986-09-05", "close": 149.67, "vol20": 0.1422, "vol60": 0.1747}, {"date": "1986-09-08", "close": 146.55, "vol20": 0.1624, "vol60": 0.1793}, {"date": "1986-09-09", "close": 145.76, "vol20": 0.1449, "vol60": 0.1771}, {"date": "1986-09-10", "close": 144.74, "vol20": 0.1409, "vol60": 0.1767}, {"date": "1986-09-11", "close": 138.46, "vol20": 0.2018, "vol60": 0.1957}, {"date": "1986-09-12", "close": 135.04, "vol20": 0.2107, "vol60": 0.2011}, {"date": "1986-09-15", "close": 134.94, "vol20": 0.2112, "vol60": 0.2005}, {"date": "1986-09-16", "close": 135.21, "vol20": 0.2126, "vol60": 0.2005}, {"date": "1986-09-17", "close": 136.39, "vol20": 0.218, "vol60": 0.2018}, {"date": "1986-09-18", "close": 138.13, "vol20": 0.2222, "vol60": 0.2031}, {"date": "1986-09-19", "close": 138.46, "vol20": 0.2225, "vol60": 0.2023}, {"date": "1986-09-22", "close": 140.12, "vol20": 0.2268, "vol60": 0.2045}, {"date": "1986-09-23", "close": 139.57, "vol20": 0.2265, "vol60": 0.2045}, {"date": "1986-09-24", "close": 139.24, "vol20": 0.2223, "vol60": 0.2037}, {"date": "1986-09-25", "close": 137.62, "vol20": 0.2206, "vol60": 0.204}, {"date": "1986-09-26", "close": 137.59, "vol20": 0.2205, "vol60": 0.2036}, {"date": "1986-09-29", "close": 135.54, "vol20": 0.2231, "vol60": 0.2047}, {"date": "1986-09-30", "close": 137.49, "vol20": 0.2304, "vol60": 0.1905}, {"date": "1986-10-01", "close": 138.26, "vol20": 0.2315, "vol60": 0.1834}, {"date": "1986-10-02", "close": 138.22, "vol20": 0.2257, "vol60": 0.1805}, {"date": "1986-10-03", "close": 138.55, "vol20": 0.2254, "vol60": 0.1804}, {"date": "1986-10-06", "close": 139.12, "vol20": 0.2175, "vol60": 0.1801}, {"date": "1986-10-07", "close": 138.26, "vol20": 0.2176, "vol60": 0.1745}, {"date": "1986-10-08", "close": 139.26, "vol20": 0.2197, "vol60": 0.1706}, {"date": "1986-10-09", "close": 139.16, "vol20": 0.1521, "vol60": 0.1697}, {"date": "1986-10-10", "close": 139.87, "vol20": 0.1199, "vol60": 0.1693}, {"date": "1986-10-13", "close": 140.68, "vol20": 0.1204, "vol60": 0.1697}, {"date": "1986-10-14", "close": 140.96, "vol20": 0.1204, "vol60": 0.1696}, {"date": "1986-10-15", "close": 142.1, "vol20": 0.1199, "vol60": 0.1704}, {"date": "1986-10-16", "close": 141.9, "vol20": 0.1136, "vol60": 0.1704}, {"date": "1986-10-17", "close": 141.2, "vol20": 0.1157, "vol60": 0.1706}, {"date": "1986-10-20", "close": 140.1, "vol20": 0.1121, "vol60": 0.1706}, {"date": "1986-10-21", "close": 139.93, "vol20": 0.1113, "vol60": 0.1665}, {"date": "1986-10-22", "close": 140.3, "vol20": 0.1112, "vol60": 0.1657}, {"date": "1986-10-23", "close": 142.15, "vol20": 0.1103, "vol60": 0.1679}, {"date": "1986-10-24", "close": 141.96, "vol20": 0.1106, "vol60": 0.1679}, {"date": "1986-10-27", "close": 141.76, "vol20": 0.0927, "vol60": 0.1678}, {"date": "1986-10-28", "close": 142.49, "vol20": 0.082, "vol60": 0.1665}, {"date": "1986-10-29", "close": 143.13, "vol20": 0.0814, "vol60": 0.1664}, {"date": "1986-10-30", "close": 144.78, "vol20": 0.088, "vol60": 0.1668}, {"date": "1986-10-31", "close": 144.48, "vol20": 0.0893, "vol60": 0.1669}, {"date": "1986-11-03", "close": 144.81, "vol20": 0.089, "vol60": 0.1654}, {"date": "1986-11-04", "close": 145.96, "vol20": 0.0858, "vol60": 0.16}, {"date": "1986-11-05", "close": 146.18, "vol20": 0.0842, "vol60": 0.1584}, {"date": "1986-11-06", "close": 145.41, "vol20": 0.0879, "vol60": 0.1567}, {"date": "1986-11-07", "close": 144.91, "vol20": 0.0894, "vol60": 0.1559}, {"date": "1986-11-10", "close": 144.29, "vol20": 0.0906, "vol60": 0.156}, {"date": "1986-11-11", "close": 145.35, "vol20": 0.0931, "vol60": 0.1568}, {"date": "1986-11-12", "close": 145.58, "vol20": 0.0898, "vol60": 0.1567}, {"date": "1986-11-13", "close": 143.41, "vol20": 0.1065, "vol60": 0.1586}, {"date": "1986-11-14", "close": 143.51, "vol20": 0.1046, "vol60": 0.1586}, {"date": "1986-11-17", "close": 143.2, "vol20": 0.1002, "vol60": 0.1579}, {"date": "1986-11-18", "close": 140.66, "vol20": 0.1207, "vol60": 0.1613}, {"date": "1986-11-19", "close": 139.54, "vol20": 0.1238, "vol60": 0.1607}, {"date": "1986-11-20", "close": 141.31, "vol20": 0.1231, "vol60": 0.1626}, {"date": "1986-11-21", "close": 142.9, "vol20": 0.1295, "vol60": 0.1646}, {"date": "1986-11-24", "close": 144.49, "vol20": 0.1348, "vol60": 0.1664}, {"date": "1986-11-25", "close": 145.77, "vol20": 0.1369, "vol60": 0.1646}, {"date": "1986-11-26", "close": 146.87, "vol20": 0.1383, "vol60": 0.1652}, {"date": "1986-11-28", "close": 147.94, "vol20": 0.135, "vol60": 0.1645}, {"date": "1986-12-01", "close": 146.85, "vol20": 0.1379, "vol60": 0.1635}, {"date": "1986-12-02", "close": 148.87, "vol20": 0.1452, "vol60": 0.1601}, {"date": "1986-12-03", "close": 150.08, "vol20": 0.1454, "vol60": 0.1605}, {"date": "1986-12-04", "close": 149.98, "vol20": 0.1455, "vol60": 0.1597}, {"date": "1986-12-05", "close": 149.04, "vol20": 0.1462, "vol60": 0.1303}, {"date": "1986-12-08", "close": 147.85, "vol20": 0.149, "vol60": 0.12}, {"date": "1986-12-09", "close": 146.87, "vol20": 0.1503, "vol60": 0.121}, {"date": "1986-12-10", "close": 146.96, "vol20": 0.1484, "vol60": 0.121}, {"date": "1986-12-11", "close": 146.08, "vol20": 0.1501, "vol60": 0.121}, {"date": "1986-12-12", "close": 144.98, "vol20": 0.1423, "vol60": 0.1199}, {"date": "1986-12-15", "close": 144.07, "vol20": 0.1443, "vol60": 0.1207}, {"date": "1986-12-16", "close": 144.49, "vol20": 0.1443, "vol60": 0.1185}, {"date": "1986-12-17", "close": 143.04, "vol20": 0.1334, "vol60": 0.1201}, {"date": "1986-12-18", "close": 142.85, "vol20": 0.1296, "vol60": 0.1201}, {"date": "1986-12-19", "close": 143.77, "vol20": 0.1241, "vol60": 0.118}, {"date": "1986-12-22", "close": 144.09, "vol20": 0.1182, "vol60": 0.118}, {"date": "1986-12-23", "close": 142.8, "vol20": 0.1156, "vol60": 0.1152}, {"date": "1986-12-24", "close": 142.79, "vol20": 0.1102, "vol60": 0.1117}, {"date": "1986-12-26", "close": 142.93, "vol20": 0.1058, "vol60": 0.1113}, {"date": "1986-12-29", "close": 141.51, "vol20": 0.1049, "vol60": 0.1133}, {"date": "1986-12-30", "close": 141.52, "vol20": 0.1033, "vol60": 0.1132}, {"date": "1986-12-31", "close": 141.4, "vol20": 0.0858, "vol60": 0.113}, {"date": "1987-01-02", "close": 142.86, "vol20": 0.0897, "vol60": 0.114}, {"date": "1987-01-05", "close": 147.4, "vol20": 0.1498, "vol60": 0.1296}, {"date": "1987-01-06", "close": 149.06, "vol20": 0.1542, "vol60": 0.1313}, {"date": "1987-01-07", "close": 152.98, "vol20": 0.1763, "vol60": 0.1406}, {"date": "1987-01-08", "close": 155.69, "vol20": 0.1819, "vol60": 0.1441}, {"date": "1987-01-09", "close": 156.99, "vol20": 0.1827, "vol60": 0.1448}, {"date": "1987-01-12", "close": 159.3, "vol20": 0.1834, "vol60": 0.1466}, {"date": "1987-01-13", "close": 159.62, "vol20": 0.1783, "vol60": 0.1464}, {"date": "1987-01-14", "close": 162.66, "vol20": 0.1798, "vol60": 0.1497}, {"date": "1987-01-15", "close": 164.15, "vol20": 0.1797, "vol60": 0.1488}, {"date": "1987-01-16", "close": 162.51, "vol20": 0.1797, "vol60": 0.1509}, {"date": "1987-01-19", "close": 166.46, "vol20": 0.1876, "vol60": 0.1572}, {"date": "1987-01-20", "close": 166.52, "vol20": 0.1894, "vol60": 0.1558}, {"date": "1987-01-21", "close": 164.26, "vol20": 0.203, "vol60": 0.1592}, {"date": "1987-01-22", "close": 167.95, "vol20": 0.2015, "vol60": 0.164}, {"date": "1987-01-23", "close": 166.76, "vol20": 0.2068, "vol60": 0.1652}, {"date": "1987-01-26", "close": 164.14, "vol20": 0.2221, "vol60": 0.1694}, {"date": "1987-01-27", "close": 166.65, "vol20": 0.2146, "vol60": 0.1705}, {"date": "1987-01-28", "close": 167.62, "vol20": 0.2126, "vol60": 0.1704}, {"date": "1987-01-29", "close": 165.74, "vol20": 0.2217, "vol60": 0.1727}, {"date": "1987-01-30", "close": 166.68, "vol20": 0.2217, "vol60": 0.1724}, {"date": "1987-02-02", "close": 170.3, "vol20": 0.2103, "vol60": 0.1769}, {"date": "1987-02-03", "close": 171.55, "vol20": 0.2098, "vol60": 0.1764}, {"date": "1987-02-04", "close": 173.5, "vol20": 0.1984, "vol60": 0.1768}, {"date": "1987-02-05", "close": 174.63, "vol20": 0.1939, "vol60": 0.1762}, {"date": "1987-02-06", "close": 174.63, "vol20": 0.1947, "vol60": 0.1761}, {"date": "1987-02-09", "close": 173.62, "vol20": 0.1952, "vol60": 0.177}, {"date": "1987-02-10", "close": 172.32, "vol20": 0.1996, "vol60": 0.1744}, {"date": "1987-02-11", "close": 175.98, "vol20": 0.2019, "vol60": 0.1782}, {"date": "1987-02-12", "close": 176.26, "vol20": 0.2011, "vol60": 0.1779}, {"date": "1987-02-13", "close": 179.07, "vol20": 0.1988, "vol60": 0.174}, {"date": "1987-02-17", "close": 183.65, "vol20": 0.2004, "vol60": 0.1775}, {"date": "1987-02-18", "close": 181.21, "vol20": 0.2103, "vol60": 0.1804}, {"date": "1987-02-19", "close": 179.87, "vol20": 0.2043, "vol60": 0.1813}, {"date": "1987-02-20", "close": 178.68, "vol20": 0.1967, "vol60": 0.1819}, {"date": "1987-02-23", "close": 177.71, "vol20": 0.1957, "vol60": 0.1825}, {"date": "1987-02-24", "close": 178.94, "vol20": 0.1826, "vol60": 0.1825}, {"date": "1987-02-25", "close": 180.97, "vol20": 0.18, "vol60": 0.183}, {"date": "1987-02-26", "close": 182.18, "vol20": 0.1801, "vol60": 0.1817}, {"date": "1987-02-27", "close": 182.75, "vol20": 0.1708, "vol60": 0.1805}, {"date": "1987-03-02", "close": 181.07, "vol20": 0.1779, "vol60": 0.1821}, {"date": "1987-03-03", "close": 180.57, "vol20": 0.167, "vol60": 0.1823}, {"date": "1987-03-04", "close": 183.27, "vol20": 0.1717, "vol60": 0.1828}, {"date": "1987-03-05", "close": 184.67, "vol20": 0.1699, "vol60": 0.1815}, {"date": "1987-03-06", "close": 184.29, "vol20": 0.1704, "vol60": 0.1806}, {"date": "1987-03-09", "close": 182.48, "vol20": 0.176, "vol60": 0.1826}, {"date": "1987-03-10", "close": 184.46, "vol20": 0.1758, "vol60": 0.1821}, {"date": "1987-03-11", "close": 185.31, "vol20": 0.1714, "vol60": 0.1805}, {"date": "1987-03-12", "close": 184.77, "vol20": 0.1599, "vol60": 0.1798}, {"date": "1987-03-13", "close": 183.16, "vol20": 0.1647, "vol60": 0.1818}, {"date": "1987-03-16", "close": 182.73, "vol20": 0.1569, "vol60": 0.1799}, {"date": "1987-03-17", "close": 185.9, "vol20": 0.1423, "vol60": 0.1815}, {"date": "1987-03-18", "close": 186.04, "vol20": 0.1323, "vol60": 0.1816}, {"date": "1987-03-19", "close": 187.96, "vol20": 0.1318, "vol60": 0.182}, {"date": "1987-03-20", "close": 189.82, "vol20": 0.1301, "vol60": 0.1801}, {"date": "1987-03-23", "close": 189.4, "vol20": 0.1278, "vol60": 0.1804}, {"date": "1987-03-24", "close": 190.18, "vol20": 0.1271, "vol60": 0.1802}, {"date": "1987-03-25", "close": 190.2, "vol20": 0.1236, "vol60": 0.1779}, {"date": "1987-03-26", "close": 190.71, "vol20": 0.1226, "vol60": 0.1777}, {"date": "1987-03-27", "close": 189.05, "vol20": 0.1286, "vol60": 0.1795}, {"date": "1987-03-30", "close": 183.84, "vol20": 0.1624, "vol60": 0.1913}, {"date": "1987-03-31", "close": 186.04, "vol20": 0.1665, "vol60": 0.1835}, {"date": "1987-04-01", "close": 186.07, "vol20": 0.1589, "vol60": 0.183}, {"date": "1987-04-02", "close": 187.66, "vol20": 0.1594, "vol60": 0.1774}, {"date": "1987-04-03", "close": 191.36, "vol20": 0.1722, "vol60": 0.1781}, {"date": "1987-04-06", "close": 190.91, "vol20": 0.1674, "vol60": 0.1782}, {"date": "1987-04-07", "close": 187.43, "vol20": 0.1793, "vol60": 0.182}, {"date": "1987-04-08", "close": 189.28, "vol20": 0.1817, "vol60": 0.1826}, {"date": "1987-04-09", "close": 188.73, "vol20": 0.1817, "vol60": 0.1798}, {"date": "1987-04-10", "close": 188.29, "vol20": 0.1785, "vol60": 0.1796}, {"date": "1987-04-13", "close": 183.95, "vol20": 0.1987, "vol60": 0.1854}, {"date": "1987-04-14", "close": 179.73, "vol20": 0.2049, "vol60": 0.1868}, {"date": "1987-04-15", "close": 182.46, "vol20": 0.2133, "vol60": 0.1889}, {"date": "1987-04-16", "close": 183.74, "vol20": 0.2113, "vol60": 0.1865}, {"date": "1987-04-20", "close": 182.12, "vol20": 0.2088, "vol60": 0.1829}, {"date": "1987-04-21", "close": 184.63, "vol20": 0.2162, "vol60": 0.1838}, {"date": "1987-04-22", "close": 183.96, "vol20": 0.2153, "vol60": 0.1805}, {"date": "1987-04-23", "close": 183.77, "vol20": 0.2153, "vol60": 0.1784}, {"date": "1987-04-24", "close": 180.38, "vol20": 0.2226, "vol60": 0.1829}, {"date": "1987-04-27", "close": 179.55, "vol20": 0.2216, "vol60": 0.1815}, {"date": "1987-04-28", "close": 181.26, "vol20": 0.2039, "vol60": 0.182}, {"date": "1987-04-29", "close": 182.22, "vol20": 0.1998, "vol60": 0.1774}, {"date": "1987-04-30", "close": 184.83, "vol20": 0.2071, "vol60": 0.179}, {"date": "1987-05-01", "close": 185.83, "vol20": 0.2056, "vol60": 0.178}, {"date": "1987-05-04", "close": 186.45, "vol20": 0.1923, "vol60": 0.1777}, {"date": "1987-05-05", "close": 189.74, "vol20": 0.2034, "vol60": 0.1808}, {"date": "1987-05-06", "close": 189.29, "vol20": 0.1922, "vol60": 0.1803}, {"date": "1987-05-07", "close": 190.01, "vol20": 0.1894, "vol60": 0.1794}, {"date": "1987-05-08", "close": 190.36, "vol20": 0.1892, "vol60": 0.1748}, {"date": "1987-05-11", "close": 189.24, "vol20": 0.1903, "vol60": 0.1755}, {"date": "1987-05-12", "close": 188.98, "vol20": 0.169, "vol60": 0.1728}, {"date": "1987-05-13", "close": 190.29, "vol20": 0.1427, "vol60": 0.1657}, {"date": "1987-05-14", "close": 190.74, "vol20": 0.1352, "vol60": 0.1632}, {"date": "1987-05-15", "close": 187.91, "vol20": 0.1468, "vol60": 0.1655}, {"date": "1987-05-18", "close": 185.46, "vol20": 0.1514, "vol60": 0.1673}, {"date": "1987-05-19", "close": 181.46, "vol20": 0.1636, "vol60": 0.1731}, {"date": "1987-05-20", "close": 181.7, "vol20": 0.1634, "vol60": 0.1726}, {"date": "1987-05-21", "close": 182.66, "vol20": 0.1647, "vol60": 0.1714}, {"date": "1987-05-22", "close": 181.64, "vol20": 0.1515, "vol60": 0.1712}, {"date": "1987-05-26", "close": 185.17, "vol20": 0.1643, "vol60": 0.1756}, {"date": "1987-05-27", "close": 185.96, "vol20": 0.162, "vol60": 0.1747}, {"date": "1987-05-28", "close": 188.11, "vol20": 0.1655, "vol60": 0.176}, {"date": "1987-05-29", "close": 188.77, "vol20": 0.1588, "vol60": 0.1736}, {"date": "1987-06-01", "close": 185.86, "vol20": 0.1683, "vol60": 0.176}, {"date": "1987-06-02", "close": 184.5, "vol20": 0.1698, "vol60": 0.1767}, {"date": "1987-06-03", "close": 185.76, "vol20": 0.1586, "vol60": 0.176}, {"date": "1987-06-04", "close": 186.26, "vol20": 0.1591, "vol60": 0.1747}, {"date": "1987-06-05", "close": 185.68, "vol20": 0.1583, "vol60": 0.1746}, {"date": "1987-06-08", "close": 187.54, "vol20": 0.1629, "vol60": 0.1756}, {"date": "1987-06-09", "close": 189.48, "vol20": 0.1663, "vol60": 0.1758}, {"date": "1987-06-10", "close": 190.02, "vol20": 0.1664, "vol60": 0.1758}, {"date": "1987-06-11", "close": 189.66, "vol20": 0.1647, "vol60": 0.1724}, {"date": "1987-06-12", "close": 190.36, "vol20": 0.165, "vol60": 0.1725}, {"date": "1987-06-15", "close": 189.6, "vol20": 0.1563, "vol60": 0.1715}, {"date": "1987-06-16", "close": 191.14, "vol20": 0.1499, "vol60": 0.1711}, {"date": "1987-06-17", "close": 191.32, "vol20": 0.1222, "vol60": 0.1711}, {"date": "1987-06-18", "close": 192.37, "vol20": 0.1225, "vol60": 0.1712}, {"date": "1987-06-19", "close": 192.05, "vol20": 0.1231, "vol60": 0.1713}, {"date": "1987-06-22", "close": 192.9, "vol20": 0.1195, "vol60": 0.1714}, {"date": "1987-06-23", "close": 191.84, "vol20": 0.1064, "vol60": 0.1708}, {"date": "1987-06-24", "close": 191.9, "vol20": 0.1061, "vol60": 0.1604}, {"date": "1987-06-25", "close": 191.35, "vol20": 0.1004, "vol60": 0.1589}, {"date": "1987-06-26", "close": 191.06, "vol20": 0.1002, "vol60": 0.1589}, {"date": "1987-06-29", "close": 190.7, "vol20": 0.0809, "vol60": 0.1581}, {"date": "1987-06-30", "close": 189.24, "vol20": 0.0814, "vol60": 0.1537}, {"date": "1987-07-01", "close": 189.48, "vol20": 0.0788, "vol60": 0.1537}, {"date": "1987-07-02", "close": 190.38, "vol20": 0.0797, "vol60": 0.1492}, {"date": "1987-07-06", "close": 189.02, "vol20": 0.0837, "vol60": 0.1486}, {"date": "1987-07-07", "close": 187.76, "vol20": 0.0806, "vol60": 0.1491}, {"date": "1987-07-08", "close": 187.38, "vol20": 0.0711, "vol60": 0.1491}, {"date": "1987-07-09", "close": 187.98, "vol20": 0.0714, "vol60": 0.1411}, {"date": "1987-07-10", "close": 188.74, "vol20": 0.073, "vol60": 0.1324}, {"date": "1987-07-13", "close": 190.42, "vol20": 0.0787, "vol60": 0.1302}, {"date": "1987-07-14", "close": 194.99, "vol20": 0.1137, "vol60": 0.1379}, {"date": "1987-07-15", "close": 194.87, "vol20": 0.1111, "vol60": 0.1364}, {"date": "1987-07-16", "close": 196.04, "vol20": 0.1125, "vol60": 0.1343}, {"date": "1987-07-17", "close": 195.87, "vol20": 0.1116, "vol60": 0.134}, {"date": "1987-07-20", "close": 193.86, "vol20": 0.1182, "vol60": 0.136}, {"date": "1987-07-21", "close": 193.2, "vol20": 0.118, "vol60": 0.1301}, {"date": "1987-07-22", "close": 193.63, "vol20": 0.1163, "vol60": 0.1295}, {"date": "1987-07-23", "close": 191.51, "vol20": 0.1233, "vol60": 0.1308}, {"date": "1987-07-24", "close": 193.02, "vol20": 0.1259, "vol60": 0.1313}, {"date": "1987-07-27", "close": 193.2, "vol20": 0.1257, "vol60": 0.1283}, {"date": "1987-07-28", "close": 193.76, "vol20": 0.1256, "vol60": 0.128}, {"date": "1987-07-29", "close": 194.73, "vol20": 0.1223, "vol60": 0.1282}, {"date": "1987-07-30", "close": 196.57, "vol20": 0.1255, "vol60": 0.1247}, {"date": "1987-07-31", "close": 196.35, "vol20": 0.1255, "vol60": 0.1246}, {"date": "1987-08-03", "close": 195.24, "vol20": 0.1242, "vol60": 0.1251}, {"date": "1987-08-04", "close": 195.88, "vol20": 0.1203, "vol60": 0.1252}, {"date": "1987-08-05", "close": 198.24, "vol20": 0.1241, "vol60": 0.1267}, {"date": "1987-08-06", "close": 201.87, "vol20": 0.1356, "vol60": 0.1315}, {"date": "1987-08-07", "close": 203.73, "vol20": 0.137, "vol60": 0.132}, {"date": "1987-08-10", "close": 206.03, "vol20": 0.1384, "vol60": 0.1336}, {"date": "1987-08-11", "close": 208.39, "vol20": 0.1209, "vol60": 0.1308}, {"date": "1987-08-12", "close": 207.06, "vol20": 0.125, "vol60": 0.1282}, {"date": "1987-08-13", "close": 206.47, "vol20": 0.1262, "vol60": 0.1188}, {"date": "1987-08-14", "close": 206.46, "vol20": 0.1259, "vol60": 0.1189}, {"date": "1987-08-17", "close": 206.83, "vol20": 0.1164, "vol60": 0.1187}, {"date": "1987-08-18", "close": 203.9, "vol20": 0.1302, "vol60": 0.1224}, {"date": "1987-08-19", "close": 205.39, "vol20": 0.1312, "vol60": 0.1175}, {"date": "1987-08-20", "close": 208.93, "vol20": 0.1294, "vol60": 0.1216}, {"date": "1987-08-21", "close": 210.57, "vol20": 0.1294, "vol60": 0.1206}, {"date": "1987-08-24", "close": 209.48, "vol20": 0.1333, "vol60": 0.1214}, {"date": "1987-08-25", "close": 210.71, "vol20": 0.1334, "vol60": 0.1162}, {"date": "1987-08-26", "close": 211.16, "vol20": 0.1336, "vol60": 0.1145}, {"date": "1987-08-27", "close": 210.63, "vol20": 0.1339, "vol60": 0.1145}, {"date": "1987-08-28", "close": 208.85, "vol20": 0.1397, "vol60": 0.1165}, {"date": "1987-08-31", "close": 209.57, "vol20": 0.1358, "vol60": 0.1161}, {"date": "1987-09-01", "close": 206.89, "vol20": 0.1478, "vol60": 0.1188}, {"date": "1987-09-02", "close": 205.73, "vol20": 0.1464, "vol60": 0.1184}, {"date": "1987-09-03", "close": 205.01, "vol20": 0.1341, "vol60": 0.1187}, {"date": "1987-09-04", "close": 204.06, "vol20": 0.1315, "vol60": 0.1192}, {"date": "1987-09-08", "close": 199.9, "vol20": 0.1437, "vol60": 0.1272}, {"date": "1987-09-09", "close": 201.6, "vol20": 0.1406, "vol60": 0.1277}, {"date": "1987-09-10", "close": 205.16, "vol20": 0.1548, "vol60": 0.1313}, {"date": "1987-09-11", "close": 206.37, "vol20": 0.1561, "vol60": 0.1317}, {"date": "1987-09-14", "close": 205.16, "vol20": 0.1575, "vol60": 0.1322}, {"date": "1987-09-15", "close": 202.26, "vol20": 0.1647, "vol60": 0.1358}, {"date": "1987-09-16", "close": 201.3, "vol20": 0.158, "vol60": 0.136}, {"date": "1987-09-17", "close": 202.05, "vol20": 0.1561, "vol60": 0.1356}, {"date": "1987-09-18", "close": 201.68, "vol20": 0.141, "vol60": 0.1357}, {"date": "1987-09-21", "close": 197.26, "vol20": 0.1536, "vol60": 0.1434}, {"date": "1987-09-22", "close": 201.43, "vol20": 0.1756, "vol60": 0.1493}, {"date": "1987-09-23", "close": 204.07, "vol20": 0.1816, "vol60": 0.1513}, {"date": "1987-09-24", "close": 204.64, "vol20": 0.1818, "vol60": 0.1502}, {"date": "1987-09-25", "close": 205.12, "vol20": 0.1823, "vol60": 0.1502}, {"date": "1987-09-28", "close": 204.62, "vol20": 0.1804, "vol60": 0.1502}, {"date": "1987-09-29", "close": 204.15, "vol20": 0.1797, "vol60": 0.1494}, {"date": "1987-09-30", "close": 205.51, "vol20": 0.1763, "vol60": 0.1489}, {"date": "1987-10-01", "close": 209.71, "vol20": 0.1894, "vol60": 0.1535}, {"date": "1987-10-02", "close": 212.15, "vol20": 0.1923, "vol60": 0.1548}, {"date": "1987-10-05", "close": 213.81, "vol20": 0.1919, "vol60": 0.1552}, {"date": "1987-10-06", "close": 208.07, "vol20": 0.2034, "vol60": 0.1657}, {"date": "1987-10-07", "close": 206.89, "vol20": 0.2037, "vol60": 0.1597}, {"date": "1987-10-08", "close": 203.62, "vol20": 0.203, "vol60": 0.1634}, {"date": "1987-10-09", "close": 202.46, "vol20": 0.2024, "vol60": 0.1635}, {"date": "1987-10-12", "close": 199.62, "vol20": 0.2071, "vol60": 0.1663}, {"date": "1987-10-13", "close": 201.23, "vol20": 0.2038, "vol60": 0.1655}, {"date": "1987-10-14", "close": 197.49, "vol20": 0.2138, "vol60": 0.17}, {"date": "1987-10-15", "close": 193.07, "vol20": 0.2262, "vol60": 0.1764}, {"date": "1987-10-16", "close": 183.29, "vol20": 0.2868, "vol60": 0.2049}, {"date": "1987-10-19", "close": 155.65, "vol20": 0.6317, "vol60": 0.3908}, {"date": "1987-10-20", "close": 143.96, "vol20": 0.6606, "vol60": 0.4194}, {"date": "1987-10-21", "close": 158.78, "vol20": 0.7711, "vol60": 0.4692}, {"date": "1987-10-22", "close": 149.99, "vol20": 0.7844, "vol60": 0.4816}, {"date": "1987-10-23", "close": 145.42, "vol20": 0.7832, "vol60": 0.4837}, {"date": "1987-10-26", "close": 128.43, "vol20": 0.8676, "vol60": 0.5418}, {"date": "1987-10-27", "close": 129.87, "vol20": 0.8732, "vol60": 0.5431}, {"date": "1987-10-28", "close": 131.21, "vol20": 0.8749, "vol60": 0.5438}, {"date": "1987-10-29", "close": 143.64, "vol20": 0.9525, "vol60": 0.5781}, {"date": "1987-10-30", "close": 150.07, "vol20": 0.9728, "vol60": 0.5849}, {"date": "1987-11-02", "close": 152.2, "vol20": 0.9752, "vol60": 0.5855}, {"date": "1987-11-03", "close": 147.13, "vol20": 0.9764, "vol60": 0.5875}, {"date": "1987-11-04", "close": 147.95, "vol20": 0.979, "vol60": 0.5869}, {"date": "1987-11-05", "close": 153.03, "vol20": 0.9953, "vol60": 0.5924}, {"date": "1987-11-06", "close": 150.68, "vol20": 0.9948, "vol60": 0.5928}, {"date": "1987-11-09", "close": 146.49, "vol20": 0.9959, "vol60": 0.5945}, {"date": "1987-11-10", "close": 143.45, "vol20": 0.9922, "vol60": 0.5951}, {"date": "1987-11-11", "close": 145.48, "vol20": 0.9982, "vol60": 0.5963}, {"date": "1987-11-12", "close": 149.85, "vol20": 1.0102, "vol60": 0.6001}, {"date": "1987-11-13", "close": 147.95, "vol20": 0.9995, "vol60": 0.5985}, {"date": "1987-11-16", "close": 147.46, "vol20": 0.8206, "vol60": 0.5978}, {"date": "1987-11-17", "close": 143.57, "vol20": 0.7771, "vol60": 0.5993}, {"date": "1987-11-18", "close": 144.84, "vol20": 0.687, "vol60": 0.5996}, {"date": "1987-11-19", "close": 141.06, "vol20": 0.6643, "vol60": 0.6008}, {"date": "1987-11-20", "close": 140.84, "vol20": 0.6561, "vol60": 0.6008}, {"date": "1987-11-23", "close": 141.84, "vol20": 0.4696, "vol60": 0.6015}, {"date": "1987-11-24", "close": 144.66, "vol20": 0.4721, "vol60": 0.6035}, {"date": "1987-11-25", "close": 144.99, "vol20": 0.4719, "vol60": 0.6036}, {"date": "1987-11-27", "close": 143.35, "vol20": 0.3497, "vol60": 0.6037}, {"date": "1987-11-30", "close": 137.12, "vol20": 0.343, "vol60": 0.6088}, {"date": "1987-12-01", "close": 137.16, "vol20": 0.3365, "vol60": 0.6089}, {"date": "1987-12-02", "close": 137.96, "vol20": 0.3208, "vol60": 0.6088}, {"date": "1987-12-03", "close": 132.95, "vol20": 0.3403, "vol60": 0.6112}, {"date": "1987-12-04", "close": 130.43, "vol20": 0.3102, "vol60": 0.6096}, {"date": "1987-12-07", "close": 133.15, "vol20": 0.3248, "vol60": 0.6117}, {"date": "1987-12-08", "close": 136.69, "vol20": 0.3332, "vol60": 0.6155}, {"date": "1987-12-09", "close": 139.76, "vol20": 0.3383, "vol60": 0.6182}, {"date": "1987-12-10", "close": 139.01, "vol20": 0.3336, "vol60": 0.6182}, {"date": "1987-12-11", "close": 139.82, "vol20": 0.3136, "vol60": 0.6183}, {"date": "1987-12-14", "close": 146.08, "vol20": 0.3531, "vol60": 0.6267}, {"date": "1987-12-15", "close": 146.89, "vol20": 0.3536, "vol60": 0.6261}, {"date": "1987-12-16", "close": 151.06, "vol20": 0.3525, "vol60": 0.6275}, {"date": "1987-12-17", "close": 149.91, "vol20": 0.3534, "vol60": 0.6264}, {"date": "1987-12-18", "close": 154.74, "vol20": 0.3523, "vol60": 0.6308}, {"date": "1987-12-21", "close": 156.02, "vol20": 0.3517, "vol60": 0.6312}, {"date": "1987-12-22", "close": 155.55, "vol20": 0.3528, "vol60": 0.6312}, {"date": "1987-12-23", "close": 158.06, "vol20": 0.3509, "vol60": 0.6326}, {"date": "1987-12-24", "close": 158.18, "vol20": 0.3511, "vol60": 0.6323}, {"date": "1987-12-28", "close": 152.78, "vol20": 0.374, "vol60": 0.6332}, {"date": "1987-12-29", "close": 154.35, "vol20": 0.3294, "vol60": 0.633}, {"date": "1987-12-30", "close": 157.29, "vol20": 0.3318, "vol60": 0.6344}, {"date": "1987-12-31", "close": 156.25, "vol20": 0.3352, "vol60": 0.6327}, {"date": "1988-01-04", "close": 161.81, "vol20": 0.3084, "vol60": 0.6379}, {"date": "1988-01-05", "close": 164.28, "vol20": 0.2891, "vol60": 0.6387}, {"date": "1988-01-06", "close": 166.18, "vol20": 0.2871, "vol60": 0.6394}, {"date": "1988-01-07", "close": 168.7, "vol20": 0.282, "vol60": 0.6401}, {"date": "1988-01-08", "close": 158.2, "vol20": 0.3833, "vol60": 0.6519}, {"date": "1988-01-11", "close": 158.88, "vol20": 0.3809, "vol60": 0.6514}, {"date": "1988-01-12", "close": 155.73, "vol20": 0.3926, "vol60": 0.6511}, {"date": "1988-01-13", "close": 155.54, "vol20": 0.3658, "vol60": 0.6432}, {"date": "1988-01-14", "close": 156.04, "vol20": 0.3657, "vol60": 0.5491}, {"date": "1988-01-15", "close": 159.82, "vol20": 0.3623, "vol60": 0.5265}, {"date": "1988-01-18", "close": 159.02, "vol20": 0.3614, "vol60": 0.4869}, {"date": "1988-01-19", "close": 158.01, "vol20": 0.3461, "vol60": 0.4724}, {"date": "1988-01-20", "close": 152.46, "vol20": 0.3685, "vol60": 0.4739}, {"date": "1988-01-21", "close": 152.95, "vol20": 0.3688, "vol60": 0.3959}, {"date": "1988-01-22", "close": 154.35, "vol20": 0.3654, "vol60": 0.3957}, {"date": "1988-01-25", "close": 157.05, "vol20": 0.3712, "vol60": 0.3965}, {"date": "1988-01-26", "close": 155.23, "vol20": 0.3514, "vol60": 0.3531}, {"date": "1988-01-27", "close": 155.43, "vol20": 0.3497, "vol60": 0.3418}, {"date": "1988-01-28", "close": 157.65, "vol20": 0.3467, "vol60": 0.3419}, {"date": "1988-01-29", "close": 159.13, "vol20": 0.3473, "vol60": 0.3346}, {"date": "1988-02-01", "close": 158.62, "vol20": 0.3232, "vol60": 0.3347}, {"date": "1988-02-02", "close": 158.98, "vol20": 0.3179, "vol60": 0.3277}, {"date": "1988-02-03", "close": 156.58, "vol20": 0.3174, "vol60": 0.3276}, {"date": "1988-02-04", "close": 157.38, "vol20": 0.3118, "vol60": 0.3222}, {"date": "1988-02-05", "close": 158.01, "vol20": 0.2141, "vol60": 0.3189}, {"date": "1988-02-08", "close": 157.88, "vol20": 0.2135, "vol60": 0.3179}, {"date": "1988-02-09", "close": 158.93, "vol20": 0.2015, "vol60": 0.3126}, {"date": "1988-02-10", "close": 162.24, "vol20": 0.2129, "vol60": 0.3138}, {"date": "1988-02-11", "close": 162.96, "vol20": 0.213, "vol60": 0.3137}, {"date": "1988-02-12", "close": 163.93, "vol20": 0.1976, "vol60": 0.3082}, {"date": "1988-02-16", "close": 165.54, "vol20": 0.1984, "vol60": 0.3083}, {"date": "1988-02-17", "close": 165.8, "vol20": 0.1959, "vol60": 0.3024}, {"date": "1988-02-18", "close": 165.75, "vol20": 0.1354, "vol60": 0.3024}, {"date": "1988-02-19", "close": 167.07, "vol20": 0.136, "vol60": 0.3024}, {"date": "1988-02-22", "close": 170.2, "vol20": 0.1442, "vol60": 0.3022}, {"date": "1988-02-23", "close": 171.29, "vol20": 0.1367, "vol60": 0.3023}, {"date": "1988-02-24", "close": 172.48, "vol20": 0.1231, "vol60": 0.3009}, {"date": "1988-02-25", "close": 170.79, "vol20": 0.1337, "vol60": 0.2855}, {"date": "1988-02-26", "close": 170.65, "vol20": 0.1302, "vol60": 0.2856}, {"date": "1988-02-29", "close": 172.64, "vol20": 0.1317, "vol60": 0.286}, {"date": "1988-03-01", "close": 172.63, "vol20": 0.1298, "vol60": 0.2733}, {"date": "1988-03-02", "close": 175.12, "vol20": 0.1344, "vol60": 0.2696}, {"date": "1988-03-03", "close": 176.5, "vol20": 0.1118, "vol60": 0.2677}, {"date": "1988-03-04", "close": 177.39, "vol20": 0.1118, "vol60": 0.2639}, {"date": "1988-03-07", "close": 178.46, "vol20": 0.1115, "vol60": 0.2613}, {"date": "1988-03-08", "close": 179.62, "vol20": 0.1085, "vol60": 0.2606}, {"date": "1988-03-09", "close": 181.24, "vol20": 0.1089, "vol60": 0.2607}, {"date": "1988-03-10", "close": 178.43, "vol20": 0.1221, "vol60": 0.2506}, {"date": "1988-03-11", "close": 177.89, "vol20": 0.1252, "vol60": 0.2509}, {"date": "1988-03-14", "close": 179.21, "vol20": 0.1255, "vol60": 0.2457}, {"date": "1988-03-15", "close": 178.32, "vol20": 0.1281, "vol60": 0.2452}, {"date": "1988-03-16", "close": 180.42, "vol20": 0.1309, "vol60": 0.2385}, {"date": "1988-03-17", "close": 181.24, "vol20": 0.1298, "vol60": 0.2383}, {"date": "1988-03-18", "close": 181.04, "vol20": 0.1306, "vol60": 0.2381}, {"date": "1988-03-21", "close": 178.9, "vol20": 0.1303, "vol60": 0.2382}, {"date": "1988-03-22", "close": 180.01, "vol20": 0.1302, "vol60": 0.2384}, {"date": "1988-03-23", "close": 179.24, "vol20": 0.1312, "vol60": 0.2261}, {"date": "1988-03-24", "close": 174.76, "vol20": 0.1583, "vol60": 0.2326}, {"date": "1988-03-25", "close": 172.88, "vol20": 0.1638, "vol60": 0.2314}, {"date": "1988-03-28", "close": 172.84, "vol20": 0.1587, "vol60": 0.2308}, {"date": "1988-03-29", "close": 173.66, "vol20": 0.1595, "vol60": 0.2203}, {"date": "1988-03-30", "close": 172.13, "vol20": 0.1536, "vol60": 0.2193}, {"date": "1988-03-31", "close": 173.26, "vol20": 0.1527, "vol60": 0.2185}, {"date": "1988-04-04", "close": 171.4, "vol20": 0.1548, "vol60": 0.2177}, {"date": "1988-04-05", "close": 172.9, "vol20": 0.1569, "vol60": 0.1718}, {"date": "1988-04-06", "close": 176.6, "vol20": 0.1746, "vol60": 0.1764}, {"date": "1988-04-07", "close": 177.33, "vol20": 0.1718, "vol60": 0.1705}, {"date": "1988-04-08", "close": 178.93, "vol20": 0.1663, "vol60": 0.1709}, {"date": "1988-04-11", "close": 179.94, "vol20": 0.1669, "vol60": 0.171}, {"date": "1988-04-12", "close": 180.1, "vol20": 0.165, "vol60": 0.1651}, {"date": "1988-04-13", "close": 180.38, "vol20": 0.1639, "vol60": 0.1644}, {"date": "1988-04-14", "close": 173.27, "vol20": 0.2133, "vol60": 0.1852}, {"date": "1988-04-15", "close": 173.13, "vol20": 0.2119, "vol60": 0.1682}, {"date": "1988-04-18", "close": 173.55, "vol20": 0.2126, "vol60": 0.1682}, {"date": "1988-04-19", "close": 174.35, "vol20": 0.2106, "vol60": 0.1676}, {"date": "1988-04-20", "close": 172.93, "vol20": 0.21, "vol60": 0.1658}, {"date": "1988-04-21", "close": 172.07, "vol20": 0.2101, "vol60": 0.1641}, {"date": "1988-04-22", "close": 173.32, "vol20": 0.1934, "vol60": 0.1645}, {"date": "1988-04-25", "close": 174.4, "vol20": 0.1907, "vol60": 0.1627}, {"date": "1988-04-26", "close": 176.74, "vol20": 0.196, "vol60": 0.1637}, {"date": "1988-04-27", "close": 177.21, "vol20": 0.1957, "vol60": 0.1634}, {"date": "1988-04-28", "close": 176.73, "vol20": 0.1927, "vol60": 0.1637}, {"date": "1988-04-29", "close": 175.92, "vol20": 0.1928, "vol60": 0.1604}, {"date": "1988-05-02", "close": 176.74, "vol20": 0.1883, "vol60": 0.1603}, {"date": "1988-05-03", "close": 178.99, "vol20": 0.1908, "vol60": 0.1618}, {"date": "1988-05-04", "close": 178.62, "vol20": 0.1767, "vol60": 0.1619}, {"date": "1988-05-05", "close": 177.68, "vol20": 0.1773, "vol60": 0.1623}, {"date": "1988-05-06", "close": 177.18, "vol20": 0.1744, "vol60": 0.1578}, {"date": "1988-05-09", "close": 174.93, "vol20": 0.178, "vol60": 0.1603}, {"date": "1988-05-10", "close": 174.32, "vol20": 0.1779, "vol60": 0.1603}, {"date": "1988-05-11", "close": 170.8, "vol20": 0.1894, "vol60": 0.1651}, {"date": "1988-05-12", "close": 171.71, "vol20": 0.1293, "vol60": 0.1654}, {"date": "1988-05-13", "close": 173.85, "vol20": 0.1371, "vol60": 0.1671}, {"date": "1988-05-16", "close": 174.99, "vol20": 0.1387, "vol60": 0.1669}, {"date": "1988-05-17", "close": 174.07, "vol20": 0.1392, "vol60": 0.1632}, {"date": "1988-05-18", "close": 170.29, "vol20": 0.1573, "vol60": 0.1689}, {"date": "1988-05-19", "close": 170.35, "vol20": 0.1565, "vol60": 0.1683}, {"date": "1988-05-20", "close": 169.88, "vol20": 0.154, "vol60": 0.1672}, {"date": "1988-05-23", "close": 167.65, "vol20": 0.1573, "vol60": 0.1694}, {"date": "1988-05-24", "close": 169.21, "vol20": 0.1526, "vol60": 0.1687}, {"date": "1988-05-25", "close": 169.01, "vol20": 0.1516, "vol60": 0.1687}, {"date": "1988-05-26", "close": 169.85, "vol20": 0.1538, "vol60": 0.1663}, {"date": "1988-05-27", "close": 169.59, "vol20": 0.1535, "vol60": 0.1654}, {"date": "1988-05-31", "close": 173.35, "vol20": 0.1741, "vol60": 0.1714}, {"date": "1988-06-01", "close": 176.68, "vol20": 0.182, "vol60": 0.1755}, {"date": "1988-06-02", "close": 176.45, "vol20": 0.1819, "vol60": 0.175}, {"date": "1988-06-03", "close": 178.01, "vol20": 0.184, "vol60": 0.1749}, {"date": "1988-06-06", "close": 179.74, "vol20": 0.1867, "vol60": 0.1732}, {"date": "1988-06-07", "close": 179.76, "vol20": 0.1798, "vol60": 0.173}, {"date": "1988-06-08", "close": 183.01, "vol20": 0.188, "vol60": 0.1762}, {"date": "1988-06-09", "close": 182.77, "vol20": 0.1685, "vol60": 0.1759}, {"date": "1988-06-10", "close": 184.29, "vol20": 0.1692, "vol60": 0.1751}, {"date": "1988-06-13", "close": 184.74, "vol20": 0.166, "vol60": 0.1749}, {"date": "1988-06-14", "close": 185.77, "vol20": 0.1658, "vol60": 0.1752}, {"date": "1988-06-15", "close": 186.1, "vol20": 0.163, "vol60": 0.1734}, {"date": "1988-06-16", "close": 184.51, "vol20": 0.1408, "vol60": 0.174}, {"date": "1988-06-17", "close": 183.94, "vol20": 0.1425, "vol60": 0.1739}, {"date": "1988-06-20", "close": 183.2, "vol20": 0.1434, "vol60": 0.1657}, {"date": "1988-06-21", "close": 184.79, "vol20": 0.1294, "vol60": 0.1647}, {"date": "1988-06-22", "close": 186.98, "vol20": 0.1308, "vol60": 0.1661}, {"date": "1988-06-23", "close": 187.07, "vol20": 0.1299, "vol60": 0.1659}, {"date": "1988-06-24", "close": 187.35, "vol20": 0.1305, "vol60": 0.1646}, {"date": "1988-06-27", "close": 185.12, "vol20": 0.1421, "vol60": 0.1665}, {"date": "1988-06-28", "close": 188.19, "vol20": 0.1342, "vol60": 0.1675}, {"date": "1988-06-29", "close": 187.79, "vol20": 0.1236, "vol60": 0.167}, {"date": "1988-06-30", "close": 189.02, "vol20": 0.1231, "vol60": 0.1623}, {"date": "1988-07-01", "close": 189.96, "vol20": 0.1216, "vol60": 0.1623}, {"date": "1988-07-05", "close": 191.9, "vol20": 0.122, "vol60": 0.1626}, {"date": "1988-07-06", "close": 190.43, "vol20": 0.1277, "vol60": 0.1633}, {"date": "1988-07-07", "close": 189.38, "vol20": 0.1178, "vol60": 0.1639}, {"date": "1988-07-08", "close": 188.15, "vol20": 0.121, "vol60": 0.1645}, {"date": "1988-07-11", "close": 187.68, "vol20": 0.1189, "vol60": 0.1409}, {"date": "1988-07-12", "close": 187.24, "vol20": 0.1193, "vol60": 0.1411}, {"date": "1988-07-13", "close": 188.12, "vol20": 0.1189, "vol60": 0.1412}, {"date": "1988-07-14", "close": 188.68, "vol20": 0.1191, "vol60": 0.1411}, {"date": "1988-07-15", "close": 188.51, "vol20": 0.1142, "vol60": 0.1398}, {"date": "1988-07-18", "close": 188.79, "vol20": 0.1131, "vol60": 0.1392}, {"date": "1988-07-19", "close": 185.78, "vol20": 0.1278, "vol60": 0.1432}, {"date": "1988-07-20", "close": 185.26, "vol20": 0.1248, "vol60": 0.1431}, {"date": "1988-07-21", "close": 182.4, "vol20": 0.1286, "vol60": 0.1447}, {"date": "1988-07-22", "close": 181.86, "vol20": 0.1286, "vol60": 0.1448}, {"date": "1988-07-25", "close": 181.59, "vol20": 0.1281, "vol60": 0.1447}, {"date": "1988-07-26", "close": 179.71, "vol20": 0.1265, "vol60": 0.146}, {"date": "1988-07-27", "close": 177.37, "vol20": 0.1138, "vol60": 0.1483}, {"date": "1988-07-28", "close": 178.22, "vol20": 0.1171, "vol60": 0.1463}, {"date": "1988-07-29", "close": 181.16, "vol20": 0.1316, "vol60": 0.1501}, {"date": "1988-08-01", "close": 181.44, "vol20": 0.1297, "vol60": 0.1497}, {"date": "1988-08-02", "close": 180.54, "vol20": 0.1213, "vol60": 0.1499}, {"date": "1988-08-03", "close": 181.07, "vol20": 0.1217, "vol60": 0.1475}, {"date": "1988-08-04", "close": 181.18, "vol20": 0.1217, "vol60": 0.1473}, {"date": "1988-08-05", "close": 179.9, "vol20": 0.122, "vol60": 0.1415}, {"date": "1988-08-08", "close": 179.82, "vol20": 0.1221, "vol60": 0.1413}, {"date": "1988-08-09", "close": 177.27, "vol20": 0.1295, "vol60": 0.1425}, {"date": "1988-08-10", "close": 172.68, "vol20": 0.1508, "vol60": 0.1519}, {"date": "1988-08-11", "close": 174.63, "vol20": 0.1587, "vol60": 0.1533}, {"date": "1988-08-12", "close": 173.74, "vol20": 0.1583, "vol60": 0.1467}, {"date": "1988-08-15", "close": 170.09, "vol20": 0.168, "vol60": 0.1532}, {"date": "1988-08-16", "close": 172.65, "vol20": 0.1772, "vol60": 0.1561}, {"date": "1988-08-17", "close": 172.9, "vol20": 0.1781, "vol60": 0.1536}, {"date": "1988-08-18", "close": 173.55, "vol20": 0.1739, "vol60": 0.1527}, {"date": "1988-08-19", "close": 172.82, "vol20": 0.174, "vol60": 0.1529}, {"date": "1988-08-22", "close": 169.9, "vol20": 0.1813, "vol60": 0.1567}, {"date": "1988-08-23", "close": 169.6, "vol20": 0.1794, "vol60": 0.1567}, {"date": "1988-08-24", "close": 171.96, "vol20": 0.1845, "vol60": 0.1527}, {"date": "1988-08-25", "close": 170.53, "vol20": 0.1844, "vol60": 0.1483}, {"date": "1988-08-26", "close": 170.98, "vol20": 0.1721, "vol60": 0.1484}, {"date": "1988-08-29", "close": 172.76, "vol20": 0.1778, "vol60": 0.1489}, {"date": "1988-08-30", "close": 172.37, "vol20": 0.1776, "vol60": 0.1474}, {"date": "1988-08-31", "close": 170.99, "vol20": 0.1776, "vol60": 0.1481}, {"date": "1988-09-01", "close": 168.22, "vol20": 0.1833, "vol60": 0.1462}, {"date": "1988-09-02", "close": 171.46, "vol20": 0.1997, "vol60": 0.1522}, {"date": "1988-09-06", "close": 171.93, "vol20": 0.2004, "vol60": 0.1511}, {"date": "1988-09-07", "close": 172.1, "vol20": 0.1955, "vol60": 0.151}, {"date": "1988-09-08", "close": 172.96, "vol20": 0.1732, "vol60": 0.1509}, {"date": "1988-09-09", "close": 175.48, "vol20": 0.1763, "vol60": 0.1542}, {"date": "1988-09-12", "close": 175.6, "vol20": 0.1752, "vol60": 0.1534}, {"date": "1988-09-13", "close": 175.87, "vol20": 0.1552, "vol60": 0.1534}, {"date": "1988-09-14", "close": 176.98, "vol20": 0.1482, "vol60": 0.1539}, {"date": "1988-09-15", "close": 175.41, "vol20": 0.1526, "vol60": 0.1536}, {"date": "1988-09-16", "close": 176.65, "vol20": 0.1539, "vol60": 0.1522}, {"date": "1988-09-19", "close": 176.11, "vol20": 0.1534, "vol60": 0.1523}, {"date": "1988-09-20", "close": 176.8, "vol20": 0.1381, "vol60": 0.1525}, {"date": "1988-09-21", "close": 177.8, "vol20": 0.1379, "vol60": 0.1514}, {"date": "1988-09-22", "close": 178.27, "vol20": 0.1311, "vol60": 0.1473}, {"date": "1988-09-23", "close": 177.48, "vol20": 0.1278, "vol60": 0.1474}, {"date": "1988-09-26", "close": 175.87, "vol20": 0.1337, "vol60": 0.1475}, {"date": "1988-09-27", "close": 175.8, "vol20": 0.1296, "vol60": 0.147}, {"date": "1988-09-28", "close": 177.05, "vol20": 0.1308, "vol60": 0.1461}, {"date": "1988-09-29", "close": 178.82, "vol20": 0.1293, "vol60": 0.1473}, {"date": "1988-09-30", "close": 179.37, "vol20": 0.1091, "vol60": 0.1472}, {"date": "1988-10-03", "close": 176.79, "vol20": 0.1094, "vol60": 0.1494}, {"date": "1988-10-04", "close": 176.29, "vol20": 0.1103, "vol60": 0.1494}, {"date": "1988-10-05", "close": 175.86, "vol20": 0.1111, "vol60": 0.1494}, {"date": "1988-10-06", "close": 176.24, "vol20": 0.1103, "vol60": 0.1491}, {"date": "1988-10-07", "close": 176.0, "vol20": 0.0982, "vol60": 0.1489}, {"date": "1988-10-10", "close": 174.93, "vol20": 0.1006, "vol60": 0.1492}, {"date": "1988-10-11", "close": 175.62, "vol20": 0.1015, "vol60": 0.1495}, {"date": "1988-10-12", "close": 173.29, "vol20": 0.1088, "vol60": 0.1484}, {"date": "1988-10-13", "close": 174.84, "vol20": 0.1102, "vol60": 0.1498}, {"date": "1988-10-14", "close": 175.37, "vol20": 0.1076, "vol60": 0.1469}, {"date": "1988-10-17", "close": 175.79, "vol20": 0.1075, "vol60": 0.147}, {"date": "1988-10-18", "close": 176.99, "vol20": 0.1094, "vol60": 0.1477}, {"date": "1988-10-19", "close": 176.99, "vol20": 0.1074, "vol60": 0.1462}, {"date": "1988-10-20", "close": 180.37, "vol20": 0.1269, "vol60": 0.1489}, {"date": "1988-10-21", "close": 179.74, "vol20": 0.1265, "vol60": 0.1488}, {"date": "1988-10-24", "close": 178.41, "vol20": 0.1249, "vol60": 0.1457}, {"date": "1988-10-25", "close": 177.4, "vol20": 0.1269, "vol60": 0.1461}, {"date": "1988-10-26", "close": 176.35, "vol20": 0.1263, "vol60": 0.1462}, {"date": "1988-10-27", "close": 174.28, "vol20": 0.1267, "vol60": 0.1479}, {"date": "1988-10-28", "close": 174.88, "vol20": 0.1269, "vol60": 0.1481}, {"date": "1988-10-31", "close": 174.78, "vol20": 0.1169, "vol60": 0.1475}, {"date": "1988-11-01", "close": 174.6, "vol20": 0.1166, "vol60": 0.1475}, {"date": "1988-11-02", "close": 174.01, "vol20": 0.1168, "vol60": 0.1448}, {"date": "1988-11-03", "close": 174.25, "vol20": 0.1166, "vol60": 0.1344}, {"date": "1988-11-04", "close": 173.56, "vol20": 0.1172, "vol60": 0.1326}, {"date": "1988-11-07", "close": 171.34, "vol20": 0.1237, "vol60": 0.1348}, {"date": "1988-11-08", "close": 173.75, "vol20": 0.1337, "vol60": 0.1306}, {"date": "1988-11-09", "close": 173.49, "vol20": 0.125, "vol60": 0.1271}, {"date": "1988-11-10", "close": 173.27, "vol20": 0.1206, "vol60": 0.1271}, {"date": "1988-11-11", "close": 169.24, "vol20": 0.1448, "vol60": 0.1357}, {"date": "1988-11-14", "close": 168.96, "vol20": 0.144, "vol60": 0.1355}, {"date": "1988-11-15", "close": 168.1, "vol20": 0.1405, "vol60": 0.1313}, {"date": "1988-11-16", "close": 165.52, "vol20": 0.1473, "vol60": 0.135}, {"date": "1988-11-17", "close": 166.21, "vol20": 0.1254, "vol60": 0.1321}, {"date": "1988-11-18", "close": 166.52, "vol20": 0.1272, "vol60": 0.1312}, {"date": "1988-11-21", "close": 163.82, "vol20": 0.1343, "vol60": 0.135}, {"date": "1988-11-22", "close": 164.35, "vol20": 0.1368, "vol60": 0.1333}, {"date": "1988-11-23", "close": 167.19, "vol20": 0.1553, "vol60": 0.1382}, {"date": "1988-11-25", "close": 165.72, "vol20": 0.1533, "vol60": 0.1384}, {"date": "1988-11-28", "close": 165.99, "vol20": 0.1525, "vol60": 0.1345}, {"date": "1988-11-29", "close": 167.17, "vol20": 0.1562, "vol60": 0.1293}, {"date": "1988-11-30", "close": 169.18, "vol20": 0.1641, "vol60": 0.1316}, {"date": "1988-12-01", "close": 171.33, "vol20": 0.1715, "vol60": 0.1342}, {"date": "1988-12-02", "close": 171.62, "vol20": 0.1715, "vol60": 0.1339}, {"date": "1988-12-05", "close": 172.85, "vol20": 0.1733, "vol60": 0.1313}, {"date": "1988-12-06", "close": 174.01, "vol20": 0.1682, "vol60": 0.132}, {"date": "1988-12-07", "close": 172.84, "vol20": 0.1626, "vol60": 0.1327}, {"date": "1988-12-08", "close": 171.88, "vol20": 0.1637, "vol60": 0.1324}, {"date": "1988-12-09", "close": 171.79, "vol20": 0.1636, "vol60": 0.1312}, {"date": "1988-12-12", "close": 171.11, "vol20": 0.14, "vol60": 0.1305}, {"date": "1988-12-13", "close": 170.26, "vol20": 0.1412, "vol60": 0.1307}, {"date": "1988-12-14", "close": 170.87, "vol20": 0.1401, "vol60": 0.1307}, {"date": "1988-12-15", "close": 171.62, "vol20": 0.1266, "vol60": 0.1304}, {"date": "1988-12-16", "close": 174.01, "vol20": 0.1334, "vol60": 0.1336}, {"date": "1988-12-19", "close": 175.39, "vol20": 0.1349, "vol60": 0.1344}, {"date": "1988-12-20", "close": 175.07, "vol20": 0.1164, "vol60": 0.1332}, {"date": "1988-12-21", "close": 174.66, "vol20": 0.1181, "vol60": 0.1332}, {"date": "1988-12-22", "close": 174.76, "vol20": 0.1059, "vol60": 0.1324}, {"date": "1988-12-23", "close": 175.61, "vol20": 0.0978, "vol60": 0.1311}, {"date": "1988-12-27", "close": 175.22, "vol20": 0.0994, "vol60": 0.131}, {"date": "1988-12-28", "close": 175.13, "vol20": 0.0986, "vol60": 0.1277}, {"date": "1988-12-29", "close": 176.68, "vol20": 0.0951, "vol60": 0.1289}, {"date": "1988-12-30", "close": 177.41, "vol20": 0.0872, "vol60": 0.129}, {"date": "1989-01-03", "close": 174.62, "vol20": 0.1073, "vol60": 0.133}, {"date": "1989-01-04", "close": 177.56, "vol20": 0.1194, "vol60": 0.1374}, {"date": "1989-01-05", "close": 177.49, "vol20": 0.1178, "vol60": 0.1368}, {"date": "1989-01-06", "close": 177.52, "vol20": 0.1143, "vol60": 0.1366}, {"date": "1989-01-09", "close": 177.65, "vol20": 0.1114, "vol60": 0.1336}, {"date": "1989-01-10", "close": 177.07, "vol20": 0.1125, "vol60": 0.1327}, {"date": "1989-01-11", "close": 177.6, "vol20": 0.1107, "vol60": 0.1327}, {"date": "1989-01-12", "close": 179.0, "vol20": 0.1096, "vol60": 0.1335}, {"date": "1989-01-13", "close": 179.1, "vol20": 0.1097, "vol60": 0.1328}, {"date": "1989-01-16", "close": 179.2, "vol20": 0.1096, "vol60": 0.1328}, {"date": "1989-01-17", "close": 177.09, "vol20": 0.1112, "vol60": 0.1292}, {"date": "1989-01-18", "close": 178.65, "vol20": 0.112, "vol60": 0.1304}, {"date": "1989-01-19", "close": 180.57, "vol20": 0.1166, "vol60": 0.1313}, {"date": "1989-01-20", "close": 180.32, "vol20": 0.1163, "vol60": 0.1308}, {"date": "1989-01-23", "close": 178.21, "vol20": 0.1256, "vol60": 0.1325}, {"date": "1989-01-24", "close": 180.18, "vol20": 0.1299, "vol60": 0.1319}, {"date": "1989-01-25", "close": 181.56, "vol20": 0.1311, "vol60": 0.1326}, {"date": "1989-01-26", "close": 183.99, "vol20": 0.1369, "vol60": 0.1351}, {"date": "1989-01-27", "close": 183.54, "vol20": 0.1358, "vol60": 0.1352}, {"date": "1989-01-30", "close": 184.79, "vol20": 0.1367, "vol60": 0.1355}, {"date": "1989-01-31", "close": 186.47, "vol20": 0.1212, "vol60": 0.1365}, {"date": "1989-02-01", "close": 188.37, "vol20": 0.1136, "vol60": 0.1373}, {"date": "1989-02-02", "close": 189.87, "vol20": 0.1142, "vol60": 0.1346}, {"date": "1989-02-03", "close": 189.98, "vol20": 0.114, "vol60": 0.1322}, {"date": "1989-02-06", "close": 189.46, "vol20": 0.1157, "vol60": 0.1324}, {"date": "1989-02-07", "close": 192.05, "vol20": 0.1186, "vol60": 0.1345}, {"date": "1989-02-08", "close": 190.05, "vol20": 0.1294, "vol60": 0.1265}, {"date": "1989-02-09", "close": 188.69, "vol20": 0.1334, "vol60": 0.1276}, {"date": "1989-02-10", "close": 185.71, "vol20": 0.1488, "vol60": 0.132}, {"date": "1989-02-13", "close": 185.4, "vol20": 0.1492, "vol60": 0.1273}, {"date": "1989-02-14", "close": 185.63, "vol20": 0.1405, "vol60": 0.1272}, {"date": "1989-02-15", "close": 187.41, "vol20": 0.1409, "vol60": 0.1282}, {"date": "1989-02-16", "close": 187.82, "vol20": 0.1375, "vol60": 0.1224}, {"date": "1989-02-17", "close": 188.51, "vol20": 0.137, "vol60": 0.1224}, {"date": "1989-02-21", "close": 188.17, "vol20": 0.1278, "vol60": 0.1187}, {"date": "1989-02-22", "close": 185.76, "vol20": 0.1352, "vol60": 0.1205}, {"date": "1989-02-23", "close": 186.47, "vol20": 0.1336, "vol60": 0.1206}, {"date": "1989-02-24", "close": 184.59, "vol20": 0.1316, "vol60": 0.1226}, {"date": "1989-02-27", "close": 183.82, "vol20": 0.1322, "vol60": 0.1213}, {"date": "1989-02-28", "close": 183.79, "vol20": 0.1298, "vol60": 0.119}, {"date": "1989-03-01", "close": 183.6, "vol20": 0.1251, "vol60": 0.1191}, {"date": "1989-03-02", "close": 185.46, "vol20": 0.125, "vol60": 0.1199}, {"date": "1989-03-03", "close": 185.82, "vol20": 0.1212, "vol60": 0.1193}, {"date": "1989-03-06", "close": 187.51, "vol20": 0.1264, "vol60": 0.1193}, {"date": "1989-03-07", "close": 186.7, "vol20": 0.1268, "vol60": 0.119}, {"date": "1989-03-08", "close": 186.26, "vol20": 0.1151, "vol60": 0.1192}, {"date": "1989-03-09", "close": 185.35, "vol20": 0.1109, "vol60": 0.1194}, {"date": "1989-03-10", "close": 184.99, "vol20": 0.1088, "vol60": 0.1189}, {"date": "1989-03-13", "close": 185.88, "vol20": 0.0951, "vol60": 0.119}, {"date": "1989-03-14", "close": 185.35, "vol20": 0.0954, "vol60": 0.1192}, {"date": "1989-03-15", "close": 185.37, "vol20": 0.0953, "vol60": 0.1163}, {"date": "1989-03-16", "close": 187.13, "vol20": 0.0952, "vol60": 0.1167}, {"date": "1989-03-17", "close": 182.01, "vol20": 0.1362, "vol60": 0.1307}, {"date": "1989-03-20", "close": 179.88, "vol20": 0.1393, "vol60": 0.133}, {"date": "1989-03-21", "close": 182.04, "vol20": 0.1483, "vol60": 0.1351}, {"date": "1989-03-22", "close": 180.59, "vol20": 0.1443, "vol60": 0.1359}, {"date": "1989-03-23", "close": 181.04, "vol20": 0.1438, "vol60": 0.1359}, {"date": "1989-03-27", "close": 181.15, "vol20": 0.1402, "vol60": 0.1359}, {"date": "1989-03-28", "close": 182.01, "vol20": 0.141, "vol60": 0.1351}, {"date": "1989-03-29", "close": 183.34, "vol20": 0.1437, "vol60": 0.1356}, {"date": "1989-03-30", "close": 184.37, "vol20": 0.1451, "vol60": 0.1316}, {"date": "1989-03-31", "close": 185.87, "vol20": 0.1435, "vol60": 0.1283}, {"date": "1989-04-03", "close": 185.83, "vol20": 0.1433, "vol60": 0.1283}, {"date": "1989-04-04", "close": 185.54, "vol20": 0.1393, "vol60": 0.1284}, {"date": "1989-04-05", "close": 186.09, "vol20": 0.1391, "vol60": 0.1285}, {"date": "1989-04-06", "close": 186.2, "vol20": 0.1388, "vol60": 0.1282}, {"date": "1989-04-07", "close": 188.4, "vol20": 0.1436, "vol60": 0.1301}, {"date": "1989-04-10", "close": 189.27, "vol20": 0.1438, "vol60": 0.1295}, {"date": "1989-04-11", "close": 190.91, "vol20": 0.1457, "vol60": 0.1305}, {"date": "1989-04-12", "close": 192.53, "vol20": 0.1469, "vol60": 0.1313}, {"date": "1989-04-13", "close": 191.83, "vol20": 0.1481, "vol60": 0.1289}, {"date": "1989-04-14", "close": 194.63, "vol20": 0.1526, "vol60": 0.1308}, {"date": "1989-04-17", "close": 194.59, "vol20": 0.1056, "vol60": 0.1294}, {"date": "1989-04-18", "close": 196.83, "vol20": 0.0929, "vol60": 0.131}, {"date": "1989-04-19", "close": 198.07, "vol20": 0.089, "vol60": 0.1284}, {"date": "1989-04-20", "close": 197.65, "vol20": 0.0803, "vol60": 0.1272}, {"date": "1989-04-21", "close": 198.86, "vol20": 0.0801, "vol60": 0.1269}, {"date": "1989-04-24", "close": 198.32, "vol20": 0.0832, "vol60": 0.1248}, {"date": "1989-04-25", "close": 197.24, "vol20": 0.0904, "vol60": 0.1253}, {"date": "1989-04-26", "close": 197.25, "vol20": 0.0906, "vol60": 0.1248}, {"date": "1989-04-27", "close": 199.57, "vol20": 0.0948, "vol60": 0.1256}, {"date": "1989-04-28", "close": 200.47, "vol20": 0.0936, "vol60": 0.1244}, {"date": "1989-05-01", "close": 200.75, "vol20": 0.0928, "vol60": 0.1236}, {"date": "1989-05-02", "close": 200.74, "vol20": 0.0918, "vol60": 0.1236}, {"date": "1989-05-03", "close": 201.59, "vol20": 0.0918, "vol60": 0.1235}, {"date": "1989-05-04", "close": 202.1, "vol20": 0.0911, "vol60": 0.1208}, {"date": "1989-05-05", "close": 203.44, "vol20": 0.0871, "vol60": 0.119}, {"date": "1989-05-08", "close": 203.04, "vol20": 0.0894, "vol60": 0.1179}, {"date": "1989-05-09", "close": 202.68, "vol20": 0.0891, "vol60": 0.1126}, {"date": "1989-05-10", "close": 203.01, "vol20": 0.0869, "vol60": 0.1124}, {"date": "1989-05-11", "close": 203.51, "vol20": 0.0836, "vol60": 0.1124}, {"date": "1989-05-12", "close": 207.15, "vol20": 0.0901, "vol60": 0.1161}, {"date": "1989-05-15", "close": 208.9, "vol20": 0.0911, "vol60": 0.1169}, {"date": "1989-05-16", "close": 208.26, "vol20": 0.0889, "vol60": 0.1173}, {"date": "1989-05-17", "close": 210.73, "vol20": 0.0938, "vol60": 0.1189}, {"date": "1989-05-18", "close": 211.06, "vol20": 0.092, "vol60": 0.1148}, {"date": "1989-05-19", "close": 212.61, "vol20": 0.0925, "vol60": 0.1152}, {"date": "1989-05-22", "close": 212.37, "vol20": 0.0913, "vol60": 0.1126}, {"date": "1989-05-23", "close": 210.62, "vol20": 0.0954, "vol60": 0.1139}, {"date": "1989-05-24", "close": 211.99, "vol20": 0.0953, "vol60": 0.1141}, {"date": "1989-05-25", "close": 212.84, "vol20": 0.0904, "vol60": 0.1139}, {"date": "1989-05-26", "close": 214.43, "vol20": 0.0915, "vol60": 0.1133}, {"date": "1989-05-30", "close": 213.59, "vol20": 0.0949, "vol60": 0.114}, {"date": "1989-05-31", "close": 214.54, "vol20": 0.0943, "vol60": 0.1133}, {"date": "1989-06-01", "close": 215.59, "vol20": 0.0944, "vol60": 0.1126}, {"date": "1989-06-02", "close": 217.79, "vol20": 0.0974, "vol60": 0.1132}, {"date": "1989-06-05", "close": 213.4, "vol20": 0.1288, "vol60": 0.1217}, {"date": "1989-06-06", "close": 214.4, "vol20": 0.128, "vol60": 0.1215}, {"date": "1989-06-07", "close": 219.88, "vol20": 0.1495, "vol60": 0.1301}, {"date": "1989-06-08", "close": 219.39, "vol20": 0.151, "vol60": 0.13}, {"date": "1989-06-09", "close": 218.79, "vol20": 0.1527, "vol60": 0.1303}, {"date": "1989-06-12", "close": 218.6, "vol20": 0.144, "vol60": 0.1298}, {"date": "1989-06-13", "close": 216.54, "vol20": 0.1484, "vol60": 0.1163}, {"date": "1989-06-14", "close": 216.66, "vol20": 0.1474, "vol60": 0.1123}, {"date": "1989-06-15", "close": 213.09, "vol20": 0.1565, "vol60": 0.1178}, {"date": "1989-06-16", "close": 212.82, "vol20": 0.1566, "vol60": 0.116}, {"date": "1989-06-19", "close": 212.29, "vol20": 0.1548, "vol60": 0.1165}, {"date": "1989-06-20", "close": 211.04, "vol20": 0.1561, "vol60": 0.1177}, {"date": "1989-06-21", "close": 210.91, "vol20": 0.1533, "vol60": 0.1178}, {"date": "1989-06-22", "close": 212.22, "vol20": 0.1531, "vol60": 0.1177}, {"date": "1989-06-23", "close": 214.26, "vol20": 0.1563, "vol60": 0.1184}, {"date": "1989-06-26", "close": 213.62, "vol20": 0.1543, "vol60": 0.1183}, {"date": "1989-06-27", "close": 213.93, "vol20": 0.1538, "vol60": 0.1182}, {"date": "1989-06-28", "close": 211.07, "vol20": 0.1601, "vol60": 0.1224}, {"date": "1989-06-29", "close": 206.77, "vol20": 0.173, "vol60": 0.1309}, {"date": "1989-06-30", "close": 204.59, "vol20": 0.1692, "vol60": 0.1333}, {"date": "1989-07-03", "close": 205.46, "vol20": 0.1581, "vol60": 0.1317}, {"date": "1989-07-05", "close": 206.37, "vol20": 0.158, "vol60": 0.1317}, {"date": "1989-07-06", "close": 207.67, "vol20": 0.1258, "vol60": 0.1313}, {"date": "1989-07-07", "close": 209.58, "vol20": 0.1329, "vol60": 0.1314}, {"date": "1989-07-10", "close": 209.33, "vol20": 0.1329, "vol60": 0.1311}, {"date": "1989-07-11", "close": 209.94, "vol20": 0.1341, "vol60": 0.1283}, {"date": "1989-07-12", "close": 210.87, "vol20": 0.1329, "vol60": 0.1285}, {"date": "1989-07-13", "close": 211.48, "vol20": 0.1336, "vol60": 0.1268}, {"date": "1989-07-14", "close": 212.87, "vol20": 0.1231, "vol60": 0.1268}, {"date": "1989-07-17", "close": 213.74, "vol20": 0.1239, "vol60": 0.1268}, {"date": "1989-07-18", "close": 211.38, "vol20": 0.13, "vol60": 0.1289}, {"date": "1989-07-19", "close": 213.61, "vol20": 0.1334, "vol60": 0.1301}, {"date": "1989-07-20", "close": 211.1, "vol20": 0.1405, "vol60": 0.1321}, {"date": "1989-07-21", "close": 210.87, "vol20": 0.1387, "vol60": 0.1322}, {"date": "1989-07-24", "close": 208.12, "vol20": 0.1406, "vol60": 0.1335}, {"date": "1989-07-25", "close": 208.01, "vol20": 0.1405, "vol60": 0.1332}, {"date": "1989-07-26", "close": 209.9, "vol20": 0.145, "vol60": 0.1343}, {"date": "1989-07-27", "close": 212.76, "vol20": 0.1458, "vol60": 0.1369}, {"date": "1989-07-28", "close": 213.15, "vol20": 0.1229, "vol60": 0.1367}, {"date": "1989-07-31", "close": 214.27, "vol20": 0.1148, "vol60": 0.137}, {"date": "1989-08-01", "close": 212.84, "vol20": 0.1189, "vol60": 0.1373}, {"date": "1989-08-02", "close": 212.84, "vol20": 0.1186, "vol60": 0.1372}, {"date": "1989-08-03", "close": 214.56, "vol20": 0.1197, "vol60": 0.1379}, {"date": "1989-08-04", "close": 215.14, "vol20": 0.1165, "vol60": 0.138}, {"date": "1989-08-07", "close": 218.76, "vol20": 0.1281, "vol60": 0.1416}, {"date": "1989-08-08", "close": 219.73, "vol20": 0.1283, "vol60": 0.1376}, {"date": "1989-08-09", "close": 217.85, "vol20": 0.1336, "vol60": 0.1381}, {"date": "1989-08-10", "close": 217.42, "vol20": 0.1341, "vol60": 0.138}, {"date": "1989-08-11", "close": 216.3, "vol20": 0.1346, "vol60": 0.1365}, {"date": "1989-08-14", "close": 214.81, "vol20": 0.1367, "vol60": 0.1373}, {"date": "1989-08-15", "close": 215.87, "vol20": 0.1307, "vol60": 0.1369}, {"date": "1989-08-16", "close": 214.87, "vol20": 0.1272, "vol60": 0.1372}, {"date": "1989-08-17", "close": 216.15, "vol20": 0.1202, "vol60": 0.1366}, {"date": "1989-08-18", "close": 216.72, "vol20": 0.12, "vol60": 0.1361}, {"date": "1989-08-21", "close": 214.18, "vol20": 0.118, "vol60": 0.1381}, {"date": "1989-08-22", "close": 215.38, "vol20": 0.1186, "vol60": 0.1377}, {"date": "1989-08-23", "close": 217.49, "vol20": 0.1192, "vol60": 0.1389}, {"date": "1989-08-24", "close": 220.4, "vol20": 0.1189, "vol60": 0.1412}, {"date": "1989-08-25", "close": 220.82, "vol20": 0.1189, "vol60": 0.1409}, {"date": "1989-08-28", "close": 221.46, "vol20": 0.1183, "vol60": 0.1395}, {"date": "1989-08-29", "close": 220.3, "vol20": 0.117, "vol60": 0.1333}, {"date": "1989-08-30", "close": 221.4, "vol20": 0.1174, "vol60": 0.1333}, {"date": "1989-08-31", "close": 222.01, "vol20": 0.1152, "vol60": 0.1231}, {"date": "1989-09-01", "close": 223.51, "vol20": 0.1166, "vol60": 0.1237}, {"date": "1989-09-05", "close": 223.58, "vol20": 0.1027, "vol60": 0.1236}, {"date": "1989-09-06", "close": 221.67, "vol20": 0.1074, "vol60": 0.1249}, {"date": "1989-09-07", "close": 221.2, "vol20": 0.1025, "vol60": 0.1234}, {"date": "1989-09-08", "close": 222.65, "vol20": 0.1039, "vol60": 0.124}, {"date": "1989-09-11", "close": 222.96, "vol20": 0.1012, "vol60": 0.1188}, {"date": "1989-09-12", "close": 224.32, "vol20": 0.0973, "vol60": 0.1192}, {"date": "1989-09-13", "close": 224.62, "vol20": 0.0967, "vol60": 0.119}, {"date": "1989-09-14", "close": 222.41, "vol20": 0.1031, "vol60": 0.1203}, {"date": "1989-09-15", "close": 221.96, "vol20": 0.1026, "vol60": 0.1204}, {"date": "1989-09-18", "close": 221.75, "vol20": 0.1028, "vol60": 0.1199}, {"date": "1989-09-19", "close": 221.93, "vol20": 0.0908, "vol60": 0.1185}, {"date": "1989-09-20", "close": 222.3, "vol20": 0.0897, "vol60": 0.1183}, {"date": "1989-09-21", "close": 222.65, "vol20": 0.0844, "vol60": 0.1183}, {"date": "1989-09-22", "close": 223.89, "vol20": 0.0734, "vol60": 0.115}, {"date": "1989-09-25", "close": 223.89, "vol20": 0.0733, "vol60": 0.1058}, {"date": "1989-09-26", "close": 223.87, "vol20": 0.0729, "vol60": 0.1029}, {"date": "1989-09-27", "close": 223.8, "vol20": 0.0697, "vol60": 0.1028}, {"date": "1989-09-28", "close": 226.25, "vol20": 0.0772, "vol60": 0.1045}, {"date": "1989-09-29", "close": 226.39, "vol20": 0.0769, "vol60": 0.104}, {"date": "1989-10-02", "close": 228.11, "vol20": 0.0778, "vol60": 0.1036}, {"date": "1989-10-03", "close": 228.74, "vol20": 0.078, "vol60": 0.1035}, {"date": "1989-10-04", "close": 230.9, "vol20": 0.0743, "vol60": 0.1047}, {"date": "1989-10-05", "close": 231.74, "vol20": 0.0728, "vol60": 0.1046}, {"date": "1989-10-06", "close": 234.4, "vol20": 0.0784, "vol60": 0.1065}, {"date": "1989-10-09", "close": 236.79, "vol20": 0.0827, "vol60": 0.1075}, {"date": "1989-10-10", "close": 236.09, "vol20": 0.0845, "vol60": 0.1078}, {"date": "1989-10-11", "close": 235.09, "vol20": 0.0878, "vol60": 0.1052}, {"date": "1989-10-12", "close": 234.54, "vol20": 0.0774, "vol60": 0.104}, {"date": "1989-10-13", "close": 224.66, "vol20": 0.1797, "vol60": 0.1359}, {"date": "1989-10-16", "close": 224.95, "vol20": 0.1796, "vol60": 0.1358}, {"date": "1989-10-17", "close": 224.24, "vol20": 0.1801, "vol60": 0.1329}, {"date": "1989-10-18", "close": 226.52, "vol20": 0.1833, "vol60": 0.1341}, {"date": "1989-10-19", "close": 231.53, "vol20": 0.1978, "vol60": 0.1396}, {"date": "1989-10-20", "close": 231.05, "vol20": 0.1978, "vol60": 0.1376}, {"date": "1989-10-23", "close": 228.76, "vol20": 0.202, "vol60": 0.1395}, {"date": "1989-10-24", "close": 226.18, "vol20": 0.2067, "vol60": 0.1416}, {"date": "1989-10-25", "close": 226.12, "vol20": 0.2067, "vol60": 0.1407}, {"date": "1989-10-26", "close": 222.05, "vol20": 0.213, "vol60": 0.1461}, {"date": "1989-10-27", "close": 218.84, "vol20": 0.2183, "vol60": 0.1486}, {"date": "1989-10-30", "close": 219.07, "vol20": 0.2159, "vol60": 0.1485}, {"date": "1989-10-31", "close": 222.62, "vol20": 0.2248, "vol60": 0.1482}, {"date": "1989-11-01", "close": 223.31, "vol20": 0.2219, "vol60": 0.1481}, {"date": "1989-11-02", "close": 219.45, "vol20": 0.2277, "vol60": 0.1514}, {"date": "1989-11-03", "close": 219.05, "vol20": 0.2216, "vol60": 0.1514}, {"date": "1989-11-06", "close": 215.18, "vol20": 0.2212, "vol60": 0.1555}, {"date": "1989-11-07", "close": 217.65, "vol20": 0.2285, "vol60": 0.1566}, {"date": "1989-11-08", "close": 220.37, "vol20": 0.2359, "vol60": 0.1583}, {"date": "1989-11-09", "close": 220.65, "vol20": 0.2364, "vol60": 0.1579}, {"date": "1989-11-10", "close": 222.53, "vol20": 0.1862, "vol60": 0.1584}, {"date": "1989-11-13", "close": 222.76, "vol20": 0.1862, "vol60": 0.1584}, {"date": "1989-11-14", "close": 221.37, "vol20": 0.1871, "vol60": 0.1569}, {"date": "1989-11-15", "close": 222.35, "vol20": 0.1838, "vol60": 0.1568}, {"date": "1989-11-16", "close": 221.7, "vol20": 0.1629, "vol60": 0.1558}, {"date": "1989-11-17", "close": 222.63, "vol20": 0.1645, "vol60": 0.1536}, {"date": "1989-11-20", "close": 223.41, "vol20": 0.1626, "vol60": 0.1537}, {"date": "1989-11-21", "close": 222.76, "vol20": 0.1583, "vol60": 0.1538}, {"date": "1989-11-22", "close": 223.62, "vol20": 0.1591, "vol60": 0.1535}, {"date": "1989-11-24", "close": 224.84, "vol20": 0.146, "vol60": 0.1536}, {"date": "1989-11-27", "close": 223.65, "vol20": 0.1366, "vol60": 0.1539}, {"date": "1989-11-28", "close": 223.59, "vol20": 0.1367, "vol60": 0.1533}, {"date": "1989-11-29", "close": 223.49, "vol20": 0.1246, "vol60": 0.1533}, {"date": "1989-11-30", "close": 224.45, "vol20": 0.1251, "vol60": 0.1525}, {"date": "1989-12-01", "close": 225.32, "vol20": 0.1066, "vol60": 0.1526}, {"date": "1989-12-04", "close": 226.72, "vol20": 0.1073, "vol60": 0.1525}, {"date": "1989-12-05", "close": 227.3, "vol20": 0.0786, "vol60": 0.1526}, {"date": "1989-12-06", "close": 224.15, "vol20": 0.0919, "vol60": 0.1549}, {"date": "1989-12-07", "close": 224.76, "vol20": 0.0826, "vol60": 0.155}, {"date": "1989-12-08", "close": 224.02, "vol20": 0.0839, "vol60": 0.1537}, {"date": "1989-12-11", "close": 220.26, "vol20": 0.0999, "vol60": 0.1576}, {"date": "1989-12-12", "close": 217.8, "vol20": 0.1066, "vol60": 0.1592}, {"date": "1989-12-13", "close": 217.91, "vol20": 0.105, "vol60": 0.1592}, {"date": "1989-12-14", "close": 216.35, "vol20": 0.1054, "vol60": 0.1598}, {"date": "1989-12-15", "close": 214.14, "vol20": 0.11, "vol60": 0.161}, {"date": "1989-12-18", "close": 210.85, "vol20": 0.1178, "vol60": 0.1633}, {"date": "1989-12-19", "close": 211.18, "vol20": 0.1167, "vol60": 0.1634}, {"date": "1989-12-20", "close": 213.24, "vol20": 0.1248, "vol60": 0.1648}, {"date": "1989-12-21", "close": 216.23, "vol20": 0.1359, "vol60": 0.1676}, {"date": "1989-12-22", "close": 217.62, "vol20": 0.1366, "vol60": 0.1665}, {"date": "1989-12-26", "close": 217.62, "vol20": 0.136, "vol60": 0.1665}, {"date": "1989-12-27", "close": 221.57, "vol20": 0.1524, "vol60": 0.17}, {"date": "1989-12-28", "close": 221.58, "vol20": 0.1525, "vol60": 0.1699}, {"date": "1989-12-29", "close": 223.84, "vol20": 0.1562, "vol60": 0.1701}, {"date": "1990-01-02", "close": 227.73, "vol20": 0.1676, "vol60": 0.1737}, {"date": "1990-01-03", "close": 226.1, "vol20": 0.1683, "vol60": 0.1726}, {"date": "1990-01-04", "close": 224.71, "vol20": 0.1693, "vol60": 0.1715}, {"date": "1990-01-05", "close": 223.14, "vol20": 0.1637, "vol60": 0.1719}, {"date": "1990-01-08", "close": 223.54, "vol20": 0.1635, "vol60": 0.1718}, {"date": "1990-01-09", "close": 221.18, "vol20": 0.1673, "vol60": 0.173}, {"date": "1990-01-10", "close": 216.55, "vol20": 0.1734, "vol60": 0.1551}, {"date": "1990-01-11", "close": 213.51, "vol20": 0.176, "vol60": 0.1575}, {"date": "1990-01-12", "close": 208.79, "vol20": 0.1914, "vol60": 0.1635}, {"date": "1990-01-15", "close": 207.62, "vol20": 0.1909, "vol60": 0.162}, {"date": "1990-01-16", "close": 211.91, "vol20": 0.2041, "vol60": 0.1612}, {"date": "1990-01-17", "close": 210.6, "vol20": 0.1976, "vol60": 0.1615}, {"date": "1990-01-18", "close": 210.57, "vol20": 0.1975, "vol60": 0.1605}, {"date": "1990-01-19", "close": 213.91, "vol20": 0.2026, "vol60": 0.1629}, {"date": "1990-01-22", "close": 208.06, "vol20": 0.2184, "vol60": 0.1719}, {"date": "1990-01-23", "close": 207.48, "vol20": 0.2162, "vol60": 0.1684}, {"date": "1990-01-24", "close": 206.74, "vol20": 0.216, "vol60": 0.1661}, {"date": "1990-01-25", "close": 205.77, "vol20": 0.202, "vol60": 0.1662}, {"date": "1990-01-26", "close": 203.24, "vol20": 0.2037, "vol60": 0.1639}, {"date": "1990-01-29", "close": 202.05, "vol20": 0.1964, "vol60": 0.1639}, {"date": "1990-01-30", "close": 197.65, "vol20": 0.1864, "vol60": 0.166}, {"date": "1990-01-31", "close": 201.94, "vol20": 0.2121, "vol60": 0.1727}, {"date": "1990-02-01", "close": 203.04, "vol20": 0.2157, "vol60": 0.1698}, {"date": "1990-02-02", "close": 205.62, "vol20": 0.2245, "vol60": 0.1702}, {"date": "1990-02-05", "close": 206.49, "vol20": 0.2255, "vol60": 0.1683}, {"date": "1990-02-06", "close": 205.07, "vol20": 0.2244, "vol60": 0.1686}, {"date": "1990-02-07", "close": 206.8, "vol20": 0.2185, "vol60": 0.1686}, {"date": "1990-02-08", "close": 207.24, "vol20": 0.2144, "vol60": 0.1687}, {"date": "1990-02-09", "close": 208.49, "vol20": 0.201, "vol60": 0.169}, {"date": "1990-02-12", "close": 206.88, "vol20": 0.2019, "vol60": 0.1691}, {"date": "1990-02-13", "close": 207.2, "vol20": 0.1869, "vol60": 0.1692}, {"date": "1990-02-14", "close": 208.06, "vol20": 0.1868, "vol60": 0.1692}, {"date": "1990-02-15", "close": 209.93, "vol20": 0.1898, "vol60": 0.1702}, {"date": "1990-02-16", "close": 208.35, "vol20": 0.1818, "vol60": 0.1707}, {"date": "1990-02-20", "close": 205.07, "vol20": 0.1629, "vol60": 0.173}, {"date": "1990-02-21", "close": 204.75, "vol20": 0.1627, "vol60": 0.1724}, {"date": "1990-02-22", "close": 204.19, "vol20": 0.1625, "vol60": 0.1722}, {"date": "1990-02-23", "close": 201.79, "vol20": 0.1668, "vol60": 0.1735}, {"date": "1990-02-26", "close": 204.62, "vol20": 0.1691, "vol60": 0.1764}, {"date": "1990-02-27", "close": 205.79, "vol20": 0.1685, "vol60": 0.1766}, {"date": "1990-02-28", "close": 207.91, "vol20": 0.1479, "vol60": 0.1779}, {"date": "1990-03-01", "close": 209.1, "vol20": 0.1307, "vol60": 0.1779}, {"date": "1990-03-02", "close": 211.54, "vol20": 0.1347, "vol60": 0.1797}, {"date": "1990-03-05", "close": 210.39, "vol20": 0.1312, "vol60": 0.1779}, {"date": "1990-03-06", "close": 210.96, "vol20": 0.1308, "vol60": 0.1779}, {"date": "1990-03-07", "close": 210.15, "vol20": 0.1288, "vol60": 0.1779}, {"date": "1990-03-08", "close": 213.11, "vol20": 0.1343, "vol60": 0.1775}, {"date": "1990-03-09", "close": 213.82, "vol20": 0.1344, "vol60": 0.1762}, {"date": "1990-03-12", "close": 213.52, "vol20": 0.1338, "vol60": 0.1762}, {"date": "1990-03-13", "close": 211.51, "vol20": 0.1354, "vol60": 0.1767}, {"date": "1990-03-14", "close": 212.27, "vol20": 0.1357, "vol60": 0.1756}, {"date": "1990-03-15", "close": 213.48, "vol20": 0.1362, "vol60": 0.1731}, {"date": "1990-03-16", "close": 217.96, "vol20": 0.1507, "vol60": 0.1781}, {"date": "1990-03-19", "close": 219.87, "vol20": 0.1483, "vol60": 0.1779}, {"date": "1990-03-20", "close": 216.93, "vol20": 0.1445, "vol60": 0.1779}, {"date": "1990-03-21", "close": 215.85, "vol20": 0.1464, "vol60": 0.1777}, {"date": "1990-03-22", "close": 212.54, "vol20": 0.159, "vol60": 0.1805}, {"date": "1990-03-23", "close": 214.49, "vol20": 0.1521, "vol60": 0.1775}, {"date": "1990-03-26", "close": 216.43, "vol20": 0.1483, "vol60": 0.1786}, {"date": "1990-03-27", "close": 217.47, "vol20": 0.1481, "vol60": 0.1776}, {"date": "1990-03-28", "close": 214.23, "vol20": 0.158, "vol60": 0.1761}, {"date": "1990-03-29", "close": 213.11, "vol20": 0.1589, "vol60": 0.1759}, {"date": "1990-03-30", "close": 213.15, "vol20": 0.1539, "vol60": 0.1756}, {"date": "1990-04-02", "close": 212.67, "vol20": 0.1527, "vol60": 0.1751}, {"date": "1990-04-03", "close": 216.81, "vol20": 0.1665, "vol60": 0.1798}, {"date": "1990-04-04", "close": 215.48, "vol20": 0.1677, "vol60": 0.179}, {"date": "1990-04-05", "close": 214.06, "vol20": 0.1628, "vol60": 0.1742}, {"date": "1990-04-06", "close": 212.48, "vol20": 0.1645, "vol60": 0.1725}, {"date": "1990-04-09", "close": 212.12, "vol20": 0.1645, "vol60": 0.1662}, {"date": "1990-04-10", "close": 213.23, "vol20": 0.162, "vol60": 0.166}, {"date": "1990-04-11", "close": 214.52, "vol20": 0.1628, "vol60": 0.1611}, {"date": "1990-04-12", "close": 216.04, "vol20": 0.1635, "vol60": 0.1612}, {"date": "1990-04-16", "close": 216.93, "vol20": 0.146, "vol60": 0.1613}, {"date": "1990-04-17", "close": 216.5, "vol20": 0.1422, "vol60": 0.1583}, {"date": "1990-04-18", "close": 213.15, "vol20": 0.1449, "vol60": 0.1509}, {"date": "1990-04-19", "close": 210.87, "vol20": 0.1484, "vol60": 0.1525}, {"date": "1990-04-20", "close": 208.62, "vol20": 0.1433, "vol60": 0.1539}, {"date": "1990-04-23", "close": 205.63, "vol20": 0.1457, "vol60": 0.1565}, {"date": "1990-04-24", "close": 204.76, "vol20": 0.1398, "vol60": 0.1547}, {"date": "1990-04-25", "close": 205.58, "vol20": 0.1392, "vol60": 0.1544}, {"date": "1990-04-26", "close": 205.79, "vol20": 0.132, "vol60": 0.1472}, {"date": "1990-04-27", "close": 203.67, "vol20": 0.1349, "vol60": 0.1423}, {"date": "1990-04-30", "close": 205.82, "vol20": 0.1422, "vol60": 0.1435}, {"date": "1990-05-01", "close": 207.04, "vol20": 0.1447, "vol60": 0.1417}, {"date": "1990-05-02", "close": 208.5, "vol20": 0.127, "vol60": 0.1422}, {"date": "1990-05-03", "close": 210.09, "vol20": 0.1303, "vol60": 0.1422}, {"date": "1990-05-04", "close": 212.71, "vol20": 0.1373, "vol60": 0.1434}, {"date": "1990-05-07", "close": 215.03, "vol20": 0.14, "vol60": 0.1449}, {"date": "1990-05-08", "close": 215.17, "vol20": 0.1398, "vol60": 0.1445}, {"date": "1990-05-09", "close": 215.43, "vol20": 0.1388, "vol60": 0.1434}, {"date": "1990-05-10", "close": 216.81, "vol20": 0.139, "vol60": 0.1439}, {"date": "1990-05-11", "close": 220.89, "vol20": 0.1517, "vol60": 0.1484}, {"date": "1990-05-14", "close": 223.86, "vol20": 0.1575, "vol60": 0.1497}, {"date": "1990-05-15", "close": 224.49, "vol20": 0.157, "vol60": 0.1486}, {"date": "1990-05-16", "close": 225.12, "vol20": 0.1429, "vol60": 0.1443}, {"date": "1990-05-17", "close": 226.64, "vol20": 0.1342, "vol60": 0.1445}, {"date": "1990-05-18", "close": 228.51, "vol20": 0.1239, "vol60": 0.1448}, {"date": "1990-05-21", "close": 232.21, "vol20": 0.1082, "vol60": 0.1448}, {"date": "1990-05-22", "close": 232.85, "vol20": 0.102, "vol60": 0.1428}, {"date": "1990-05-23", "close": 236.06, "vol20": 0.1047, "vol60": 0.1446}, {"date": "1990-05-24", "close": 237.04, "vol20": 0.1029, "vol60": 0.1437}, {"date": "1990-05-25", "close": 232.2, "vol20": 0.1291, "vol60": 0.1509}, {"date": "1990-05-29", "close": 235.84, "vol20": 0.1324, "vol60": 0.1522}, {"date": "1990-05-30", "close": 236.35, "vol20": 0.1334, "vol60": 0.1515}, {"date": "1990-05-31", "close": 236.15, "vol20": 0.136, "vol60": 0.1516}, {"date": "1990-06-01", "close": 237.88, "vol20": 0.1359, "vol60": 0.1515}, {"date": "1990-06-04", "close": 240.11, "vol20": 0.1345, "vol60": 0.1502}, {"date": "1990-06-05", "close": 237.85, "vol20": 0.1439, "vol60": 0.152}, {"date": "1990-06-06", "close": 238.05, "vol20": 0.1438, "vol60": 0.1519}, {"date": "1990-06-07", "close": 237.38, "vol20": 0.146, "vol60": 0.1504}, {"date": "1990-06-08", "close": 234.73, "vol20": 0.1565, "vol60": 0.1527}, {"date": "1990-06-11", "close": 236.95, "vol20": 0.1482, "vol60": 0.1533}, {"date": "1990-06-12", "close": 240.11, "vol20": 0.1481, "vol60": 0.1501}, {"date": "1990-06-13", "close": 242.05, "vol20": 0.149, "vol60": 0.1499}, {"date": "1990-06-14", "close": 240.51, "vol20": 0.1533, "vol60": 0.1476}, {"date": "1990-06-15", "close": 240.79, "vol20": 0.1529, "vol60": 0.1469}, {"date": "1990-06-18", "close": 236.71, "vol20": 0.1672, "vol60": 0.1478}, {"date": "1990-06-19", "close": 236.77, "vol20": 0.1585, "vol60": 0.147}, {"date": "1990-06-20", "close": 237.32, "vol20": 0.1584, "vol60": 0.1462}, {"date": "1990-06-21", "close": 238.15, "vol20": 0.1515, "vol60": 0.1461}, {"date": "1990-06-22", "close": 235.74, "vol20": 0.1554, "vol60": 0.1441}, {"date": "1990-06-25", "close": 232.91, "vol20": 0.143, "vol60": 0.1462}, {"date": "1990-06-26", "close": 232.94, "vol20": 0.1309, "vol60": 0.1462}, {"date": "1990-06-27", "close": 234.95, "vol20": 0.1347, "vol60": 0.1467}, {"date": "1990-06-28", "close": 237.41, "vol20": 0.1399, "vol60": 0.1432}, {"date": "1990-06-29", "close": 238.46, "vol20": 0.1383, "vol60": 0.1424}, {"date": "1990-07-02", "close": 238.42, "vol20": 0.134, "vol60": 0.1414}, {"date": "1990-07-03", "close": 238.18, "vol20": 0.1297, "vol60": 0.1403}, {"date": "1990-07-05", "close": 237.3, "vol20": 0.1303, "vol60": 0.1405}, {"date": "1990-07-06", "close": 238.46, "vol20": 0.1311, "vol60": 0.1405}, {"date": "1990-07-09", "close": 239.6, "vol20": 0.1247, "vol60": 0.1404}, {"date": "1990-07-10", "close": 238.66, "vol20": 0.1217, "vol60": 0.1404}, {"date": "1990-07-11", "close": 240.77, "vol20": 0.1164, "vol60": 0.1411}, {"date": "1990-07-12", "close": 243.43, "vol20": 0.1195, "vol60": 0.1421}, {"date": "1990-07-13", "close": 244.74, "vol20": 0.118, "vol60": 0.1375}, {"date": "1990-07-16", "close": 246.18, "vol20": 0.1194, "vol60": 0.135}, {"date": "1990-07-17", "close": 241.52, "vol20": 0.1236, "vol60": 0.1395}, {"date": "1990-07-18", "close": 238.22, "vol20": 0.1343, "vol60": 0.1392}, {"date": "1990-07-19", "close": 236.4, "vol20": 0.1369, "vol60": 0.14}, {"date": "1990-07-20", "close": 232.44, "vol20": 0.1483, "vol60": 0.1455}, {"date": "1990-07-23", "close": 227.38, "vol20": 0.163, "vol60": 0.1536}, {"date": "1990-07-24", "close": 226.49, "vol20": 0.1587, "vol60": 0.152}, {"date": "1990-07-25", "close": 228.76, "vol20": 0.1637, "vol60": 0.1519}, {"date": "1990-07-26", "close": 227.2, "vol20": 0.161, "vol60": 0.1526}, {"date": "1990-07-27", "close": 225.63, "vol20": 0.1554, "vol60": 0.1532}, {"date": "1990-07-30", "close": 223.92, "vol20": 0.1541, "vol60": 0.1537}, {"date": "1990-07-31", "close": 223.38, "vol20": 0.1538, "vol60": 0.152}, {"date": "1990-08-01", "close": 223.12, "vol20": 0.1537, "vol60": 0.1506}, {"date": "1990-08-02", "close": 218.97, "vol20": 0.1633, "vol60": 0.1558}, {"date": "1990-08-03", "close": 212.6, "vol20": 0.1829, "vol60": 0.1673}, {"date": "1990-08-06", "close": 201.46, "vol20": 0.2457, "vol60": 0.1995}, {"date": "1990-08-07", "close": 202.65, "vol20": 0.2507, "vol60": 0.1958}, {"date": "1990-08-08", "close": 205.58, "vol20": 0.2564, "vol60": 0.1961}, {"date": "1990-08-09", "close": 209.12, "vol20": 0.2631, "vol60": 0.1996}, {"date": "1990-08-10", "close": 206.23, "vol20": 0.2594, "vol60": 0.2011}, {"date": "1990-08-13", "close": 207.42, "vol20": 0.2593, "vol60": 0.2009}, {"date": "1990-08-14", "close": 208.29, "vol20": 0.2599, "vol60": 0.2003}, {"date": "1990-08-15", "close": 208.46, "vol20": 0.2604, "vol60": 0.1969}, {"date": "1990-08-16", "close": 202.19, "vol20": 0.2738, "vol60": 0.2053}, {"date": "1990-08-17", "close": 196.85, "vol20": 0.2803, "vol60": 0.2085}, {"date": "1990-08-20", "close": 193.1, "vol20": 0.2787, "vol60": 0.2106}, {"date": "1990-08-21", "close": 188.26, "vol20": 0.2847, "vol60": 0.2125}, {"date": "1990-08-22", "close": 185.01, "vol20": 0.2767, "vol60": 0.2106}, {"date": "1990-08-23", "close": 178.29, "vol20": 0.2915, "vol60": 0.2207}, {"date": "1990-08-24", "close": 184.96, "vol20": 0.3391, "vol60": 0.2364}, {"date": "1990-08-27", "close": 193.98, "vol20": 0.3961, "vol60": 0.2581}, {"date": "1990-08-28", "close": 194.9, "vol20": 0.398, "vol60": 0.2573}, {"date": "1990-08-29", "close": 192.9, "vol20": 0.3976, "vol60": 0.2574}, {"date": "1990-08-30", "close": 190.73, "vol20": 0.3956, "vol60": 0.2577}, {"date": "1990-08-31", "close": 193.62, "vol20": 0.3934, "vol60": 0.2606}, {"date": "1990-09-04", "close": 194.74, "vol20": 0.3491, "vol60": 0.2607}, {"date": "1990-09-05", "close": 193.82, "vol20": 0.3481, "vol60": 0.2594}, {"date": "1990-09-06", "close": 190.67, "vol20": 0.3457, "vol60": 0.2584}, {"date": "1990-09-07", "close": 191.8, "vol20": 0.339, "vol60": 0.258}, {"date": "1990-09-10", "close": 192.65, "vol20": 0.3384, "vol60": 0.2585}, {"date": "1990-09-11", "close": 190.96, "vol20": 0.3371, "vol60": 0.2585}, {"date": "1990-09-12", "close": 192.35, "vol20": 0.3383, "vol60": 0.258}, {"date": "1990-09-13", "close": 189.72, "vol20": 0.3395, "vol60": 0.2588}, {"date": "1990-09-14", "close": 189.52, "vol20": 0.3256, "vol60": 0.2585}, {"date": "1990-09-17", "close": 189.6, "vol20": 0.3136, "vol60": 0.2582}, {"date": "1990-09-18", "close": 189.43, "vol20": 0.3068, "vol60": 0.258}, {"date": "1990-09-19", "close": 188.77, "vol20": 0.2932, "vol60": 0.2574}, {"date": "1990-09-20", "close": 183.98, "vol20": 0.3012, "vol60": 0.2612}, {"date": "1990-09-21", "close": 183.2, "vol20": 0.2689, "vol60": 0.2599}, {"date": "1990-09-24", "close": 177.6, "vol20": 0.2581, "vol60": 0.2638}, {"date": "1990-09-25", "close": 180.71, "vol20": 0.1957, "vol60": 0.2671}, {"date": "1990-09-26", "close": 179.46, "vol20": 0.1936, "vol60": 0.267}, {"date": "1990-09-27", "close": 174.19, "vol20": 0.2132, "vol60": 0.2717}, {"date": "1990-09-28", "close": 177.05, "vol20": 0.2247, "vol60": 0.2753}, {"date": "1990-10-01", "close": 184.74, "vol20": 0.2715, "vol60": 0.2913}, {"date": "1990-10-02", "close": 184.92, "vol20": 0.2701, "vol60": 0.2909}, {"date": "1990-10-03", "close": 180.51, "vol20": 0.2807, "vol60": 0.2937}, {"date": "1990-10-04", "close": 179.49, "vol20": 0.2768, "vol60": 0.2924}, {"date": "1990-10-05", "close": 178.37, "vol20": 0.2749, "vol60": 0.2905}, {"date": "1990-10-08", "close": 179.57, "vol20": 0.2759, "vol60": 0.2908}, {"date": "1990-10-09", "close": 173.62, "vol20": 0.2957, "vol60": 0.2956}, {"date": "1990-10-10", "close": 169.46, "vol20": 0.2998, "vol60": 0.2968}, {"date": "1990-10-11", "close": 165.2, "vol20": 0.3065, "vol60": 0.2991}, {"date": "1990-10-12", "close": 166.71, "vol20": 0.3111, "vol60": 0.3007}, {"date": "1990-10-15", "close": 169.35, "vol20": 0.3202, "vol60": 0.3029}, {"date": "1990-10-16", "close": 165.49, "vol20": 0.3254, "vol60": 0.3032}, {"date": "1990-10-17", "close": 167.27, "vol20": 0.3312, "vol60": 0.305}, {"date": "1990-10-18", "close": 172.38, "vol20": 0.3461, "vol60": 0.3119}, {"date": "1990-10-19", "close": 174.62, "vol20": 0.3508, "vol60": 0.3139}, {"date": "1990-10-22", "close": 178.57, "vol20": 0.3441, "vol60": 0.3186}, {"date": "1990-10-23", "close": 178.4, "vol20": 0.3382, "vol60": 0.3186}, {"date": "1990-10-24", "close": 178.47, "vol20": 0.3374, "vol60": 0.3187}, {"date": "1990-10-25", "close": 177.34, "vol20": 0.3199, "vol60": 0.3187}, {"date": "1990-10-26", "close": 174.21, "vol20": 0.3211, "vol60": 0.3185}, {"date": "1990-10-29", "close": 171.76, "vol20": 0.2801, "vol60": 0.3148}, {"date": "1990-10-30", "close": 172.99, "vol20": 0.2823, "vol60": 0.2975}, {"date": "1990-10-31", "close": 172.55, "vol20": 0.2713, "vol60": 0.297}, {"date": "1990-11-01", "close": 172.88, "vol20": 0.2714, "vol60": 0.295}, {"date": "1990-11-02", "close": 176.87, "vol20": 0.2845, "vol60": 0.2969}, {"date": "1990-11-05", "close": 180.46, "vol20": 0.2928, "vol60": 0.2996}, {"date": "1990-11-06", "close": 180.26, "vol20": 0.2641, "vol60": 0.2992}, {"date": "1990-11-07", "close": 177.08, "vol20": 0.2565, "vol60": 0.3005}, {"date": "1990-11-08", "close": 177.71, "vol20": 0.2348, "vol60": 0.3007}, {"date": "1990-11-09", "close": 182.24, "vol20": 0.2464, "vol60": 0.3003}, {"date": "1990-11-12", "close": 188.67, "vol20": 0.2663, "vol60": 0.3048}, {"date": "1990-11-13", "close": 189.88, "vol20": 0.2441, "vol60": 0.3027}, {"date": "1990-11-14", "close": 192.45, "vol20": 0.2449, "vol60": 0.2994}, {"date": "1990-11-15", "close": 189.55, "vol20": 0.241, "vol60": 0.2988}, {"date": "1990-11-16", "close": 184.96, "vol20": 0.2601, "vol60": 0.2932}, {"date": "1990-11-19", "close": 187.04, "vol20": 0.2518, "vol60": 0.2843}, {"date": "1990-11-20", "close": 183.32, "vol20": 0.264, "vol60": 0.2695}, {"date": "1990-11-21", "close": 183.93, "vol20": 0.2641, "vol60": 0.2694}, {"date": "1990-11-23", "close": 184.28, "vol20": 0.2624, "vol60": 0.2688}, {"date": "1990-11-26", "close": 185.12, "vol20": 0.2519, "vol60": 0.2681}, {"date": "1990-11-27", "close": 189.18, "vol20": 0.2516, "vol60": 0.2701}, {"date": "1990-11-28", "close": 189.7, "vol20": 0.2516, "vol60": 0.2698}, {"date": "1990-11-29", "close": 191.11, "vol20": 0.2503, "vol60": 0.2702}, {"date": "1990-11-30", "close": 192.58, "vol20": 0.2501, "vol60": 0.2685}, {"date": "1990-12-03", "close": 194.52, "vol20": 0.2423, "vol60": 0.269}, {"date": "1990-12-04", "close": 195.6, "vol20": 0.2355, "vol60": 0.2691}, {"date": "1990-12-05", "close": 199.02, "vol20": 0.2392, "vol60": 0.2707}, {"date": "1990-12-06", "close": 199.49, "vol20": 0.224, "vol60": 0.2703}, {"date": "1990-12-07", "close": 199.35, "vol20": 0.2252, "vol60": 0.2687}, {"date": "1990-12-10", "close": 199.44, "vol20": 0.2137, "vol60": 0.2687}, {"date": "1990-12-11", "close": 196.55, "vol20": 0.1919, "vol60": 0.2705}, {"date": "1990-12-12", "close": 198.02, "vol20": 0.1922, "vol60": 0.2709}, {"date": "1990-12-13", "close": 198.03, "vol20": 0.1876, "vol60": 0.2707}, {"date": "1990-12-14", "close": 196.13, "vol20": 0.182, "vol60": 0.266}, {"date": "1990-12-17", "close": 195.05, "vol20": 0.1564, "vol60": 0.2661}, {"date": "1990-12-18", "close": 199.24, "vol20": 0.1674, "vol60": 0.2607}, {"date": "1990-12-19", "close": 200.41, "vol20": 0.1432, "vol60": 0.2588}, {"date": "1990-12-20", "close": 201.51, "vol20": 0.1432, "vol60": 0.2583}, {"date": "1990-12-21", "close": 202.76, "vol20": 0.1429, "vol60": 0.2498}, {"date": "1990-12-24", "close": 201.22, "vol20": 0.1495, "vol60": 0.249}, {"date": "1990-12-26", "close": 200.57, "vol20": 0.1364, "vol60": 0.2345}, {"date": "1990-12-27", "close": 199.16, "vol20": 0.1409, "vol60": 0.2352}, {"date": "1990-12-28", "close": 199.42, "vol20": 0.1397, "vol60": 0.2292}, {"date": "1990-12-31", "close": 200.53, "vol20": 0.1388, "vol60": 0.2288}, {"date": "1991-01-02", "close": 199.76, "vol20": 0.1369, "vol60": 0.2285}, {"date": "1991-01-03", "close": 196.4, "vol20": 0.1504, "vol60": 0.2315}, {"date": "1991-01-04", "close": 196.82, "vol20": 0.1365, "vol60": 0.2195}, {"date": "1991-01-07", "close": 192.35, "vol20": 0.1573, "vol60": 0.2189}, {"date": "1991-01-08", "close": 192.09, "vol20": 0.1573, "vol60": 0.2114}, {"date": "1991-01-09", "close": 191.68, "vol20": 0.1571, "vol60": 0.2111}, {"date": "1991-01-10", "close": 196.08, "vol20": 0.1724, "vol60": 0.2135}, {"date": "1991-01-11", "close": 196.2, "vol20": 0.1701, "vol60": 0.2068}, {"date": "1991-01-14", "close": 193.77, "vol20": 0.1753, "vol60": 0.2085}, {"date": "1991-01-15", "close": 195.34, "vol20": 0.1751, "vol60": 0.2008}, {"date": "1991-01-16", "close": 202.96, "vol20": 0.2206, "vol60": 0.213}, {"date": "1991-01-17", "close": 209.26, "vol20": 0.2334, "vol60": 0.2169}, {"date": "1991-01-18", "close": 211.49, "vol20": 0.235, "vol60": 0.2173}, {"date": "1991-01-21", "close": 214.37, "vol20": 0.238, "vol60": 0.2184}, {"date": "1991-01-22", "close": 211.98, "vol20": 0.2429, "vol60": 0.2195}, {"date": "1991-01-23", "close": 215.83, "vol20": 0.2461, "vol60": 0.2173}, {"date": "1991-01-24", "close": 219.79, "vol20": 0.2501, "vol60": 0.2161}, {"date": "1991-01-25", "close": 221.01, "vol20": 0.2463, "vol60": 0.216}, {"date": "1991-01-28", "close": 222.24, "vol20": 0.2458, "vol60": 0.2156}, {"date": "1991-01-29", "close": 224.47, "vol20": 0.2464, "vol60": 0.2159}, {"date": "1991-01-30", "close": 229.27, "vol20": 0.2496, "vol60": 0.2153}, {"date": "1991-01-31", "close": 232.43, "vol20": 0.2339, "vol60": 0.2137}, {"date": "1991-02-01", "close": 234.45, "vol20": 0.2328, "vol60": 0.2136}, {"date": "1991-02-04", "close": 236.87, "vol20": 0.2003, "vol60": 0.2088}, {"date": "1991-02-05", "close": 241.57, "vol20": 0.1978, "vol60": 0.211}, {"date": "1991-02-06", "close": 247.05, "vol20": 0.1946, "vol60": 0.21}, {"date": "1991-02-07", "close": 243.43, "vol20": 0.2136, "vol60": 0.2046}, {"date": "1991-02-08", "close": 244.48, "vol20": 0.2116, "vol60": 0.2045}, {"date": "1991-02-11", "close": 249.3, "vol20": 0.1944, "vol60": 0.2061}, {"date": "1991-02-12", "close": 248.2, "vol20": 0.2031, "vol60": 0.2029}, {"date": "1991-02-13", "close": 250.34, "vol20": 0.1779, "vol60": 0.1938}, {"date": "1991-02-14", "close": 245.59, "vol20": 0.1906, "vol60": 0.1996}, {"date": "1991-02-15", "close": 248.34, "vol20": 0.1907, "vol60": 0.1933}, {"date": "1991-02-19", "close": 250.82, "vol20": 0.1897, "vol60": 0.1935}, {"date": "1991-02-20", "close": 247.76, "vol20": 0.1912, "vol60": 0.1967}, {"date": "1991-02-21", "close": 246.85, "vol20": 0.1913, "vol60": 0.1975}, {"date": "1991-02-22", "close": 248.63, "vol20": 0.1865, "vol60": 0.1944}, {"date": "1991-02-25", "close": 250.04, "vol20": 0.1865, "vol60": 0.1943}, {"date": "1991-02-26", "close": 247.8, "vol20": 0.1941, "vol60": 0.1962}, {"date": "1991-02-27", "close": 249.71, "vol20": 0.1936, "vol60": 0.1962}, {"date": "1991-02-28", "close": 250.12, "vol20": 0.1846, "vol60": 0.1959}, {"date": "1991-03-01", "close": 252.39, "vol20": 0.1822, "vol60": 0.1962}, {"date": "1991-03-04", "close": 253.38, "vol20": 0.1814, "vol60": 0.1943}, {"date": "1991-03-05", "close": 262.18, "vol20": 0.2101, "vol60": 0.2038}, {"date": "1991-03-06", "close": 263.15, "vol20": 0.2029, "vol60": 0.2035}, {"date": "1991-03-07", "close": 264.57, "vol20": 0.1914, "vol60": 0.2033}, {"date": "1991-03-08", "close": 262.86, "vol20": 0.183, "vol60": 0.2007}, {"date": "1991-03-11", "close": 255.18, "vol20": 0.2182, "vol60": 0.2127}, {"date": "1991-03-12", "close": 250.67, "vol20": 0.219, "vol60": 0.2173}, {"date": "1991-03-13", "close": 257.07, "vol20": 0.2352, "vol60": 0.2197}, {"date": "1991-03-14", "close": 255.79, "vol20": 0.2349, "vol60": 0.2196}, {"date": "1991-03-15", "close": 254.63, "vol20": 0.2237, "vol60": 0.2176}, {"date": "1991-03-18", "close": 255.62, "vol20": 0.2212, "vol60": 0.2176}, {"date": "1991-03-19", "close": 253.85, "vol20": 0.2207, "vol60": 0.2187}, {"date": "1991-03-20", "close": 256.09, "vol20": 0.217, "vol60": 0.2189}, {"date": "1991-03-21", "close": 252.97, "vol20": 0.2219, "vol60": 0.2201}, {"date": "1991-03-22", "close": 252.27, "vol20": 0.2212, "vol60": 0.2201}, {"date": "1991-03-25", "close": 255.77, "vol20": 0.2254, "vol60": 0.2198}, {"date": "1991-03-26", "close": 264.67, "vol20": 0.2504, "vol60": 0.2282}, {"date": "1991-03-27", "close": 266.55, "vol20": 0.2503, "vol60": 0.2282}, {"date": "1991-03-28", "close": 264.9, "vol20": 0.2525, "vol60": 0.2286}, {"date": "1991-04-01", "close": 264.6, "vol20": 0.2518, "vol60": 0.2245}, {"date": "1991-04-02", "close": 273.85, "vol20": 0.2763, "vol60": 0.2323}, {"date": "1991-04-03", "close": 275.15, "vol20": 0.2523, "vol60": 0.2246}, {"date": "1991-04-04", "close": 277.29, "vol20": 0.2529, "vol60": 0.2241}, {"date": "1991-04-05", "close": 275.44, "vol20": 0.2548, "vol60": 0.2251}, {"date": "1991-04-08", "close": 275.65, "vol20": 0.2529, "vol60": 0.2226}, {"date": "1991-04-09", "close": 272.93, "vol20": 0.2283, "vol60": 0.2247}, {"date": "1991-04-10", "close": 271.07, "vol20": 0.2178, "vol60": 0.223}, {"date": "1991-04-11", "close": 278.45, "vol20": 0.22, "vol60": 0.2272}, {"date": "1991-04-12", "close": 279.2, "vol20": 0.2175, "vol60": 0.217}, {"date": "1991-04-15", "close": 278.29, "vol20": 0.2169, "vol60": 0.2112}, {"date": "1991-04-16", "close": 282.03, "vol20": 0.2192, "vol60": 0.2116}, {"date": "1991-04-17", "close": 283.39, "vol20": 0.2146, "vol60": 0.2108}, {"date": "1991-04-18", "close": 277.78, "vol20": 0.2324, "vol60": 0.2144}, {"date": "1991-04-19", "close": 274.01, "vol20": 0.2337, "vol60": 0.2157}, {"date": "1991-04-22", "close": 271.33, "vol20": 0.2378, "vol60": 0.2155}, {"date": "1991-04-23", "close": 272.14, "vol20": 0.2347, "vol60": 0.2154}, {"date": "1991-04-24", "close": 274.54, "vol20": 0.2056, "vol60": 0.2157}, {"date": "1991-04-25", "close": 271.96, "vol20": 0.2083, "vol60": 0.2168}, {"date": "1991-04-26", "close": 271.3, "vol20": 0.207, "vol60": 0.2139}, {"date": "1991-04-29", "close": 266.14, "vol20": 0.2193, "vol60": 0.2173}, {"date": "1991-04-30", "close": 263.65, "vol20": 0.1807, "vol60": 0.2182}, {"date": "1991-05-01", "close": 264.22, "vol20": 0.1797, "vol60": 0.2175}, {"date": "1991-05-02", "close": 266.52, "vol20": 0.1804, "vol60": 0.2148}, {"date": "1991-05-03", "close": 267.11, "vol20": 0.1801, "vol60": 0.2104}, {"date": "1991-05-06", "close": 267.33, "vol20": 0.1801, "vol60": 0.2077}, {"date": "1991-05-07", "close": 266.24, "vol20": 0.1777, "vol60": 0.208}, {"date": "1991-05-08", "close": 267.17, "vol20": 0.1771, "vol60": 0.2046}, {"date": "1991-05-09", "close": 271.24, "vol20": 0.1566, "vol60": 0.2062}, {"date": "1991-05-10", "close": 268.71, "vol20": 0.1583, "vol60": 0.2068}, {"date": "1991-05-13", "close": 268.99, "vol20": 0.1586, "vol60": 0.2025}, {"date": "1991-05-14", "close": 266.09, "vol20": 0.1512, "vol60": 0.203}, {"date": "1991-05-15", "close": 258.11, "vol20": 0.177, "vol60": 0.2122}, {"date": "1991-05-16", "close": 260.7, "vol20": 0.1745, "vol60": 0.2114}, {"date": "1991-05-17", "close": 260.46, "vol20": 0.1702, "vol60": 0.2112}, {"date": "1991-05-20", "close": 258.62, "vol20": 0.1689, "vol60": 0.2114}, {"date": "1991-05-21", "close": 261.26, "vol20": 0.1738, "vol60": 0.2121}, {"date": "1991-05-22", "close": 265.69, "vol20": 0.1825, "vol60": 0.2136}, {"date": "1991-05-23", "close": 267.17, "vol20": 0.1818, "vol60": 0.2134}, {"date": "1991-05-24", "close": 269.51, "vol20": 0.1848, "vol60": 0.2139}, {"date": "1991-05-28", "close": 273.38, "vol20": 0.1775, "vol60": 0.215}, {"date": "1991-05-29", "close": 274.36, "vol20": 0.173, "vol60": 0.215}, {"date": "1991-05-30", "close": 277.24, "vol20": 0.1756, "vol60": 0.2048}, {"date": "1991-05-31", "close": 279.0, "vol20": 0.1747, "vol60": 0.205}, {"date": "1991-06-03", "close": 280.93, "vol20": 0.1754, "vol60": 0.2052}, {"date": "1991-06-04", "close": 281.13, "vol20": 0.1755, "vol60": 0.2046}, {"date": "1991-06-05", "close": 277.36, "vol20": 0.1832, "vol60": 0.1967}, {"date": "1991-06-06", "close": 274.21, "vol20": 0.1892, "vol60": 0.1945}, {"date": "1991-06-07", "close": 270.57, "vol20": 0.1886, "vol60": 0.1904}, {"date": "1991-06-10", "close": 268.38, "vol20": 0.1878, "vol60": 0.1909}, {"date": "1991-06-11", "close": 269.26, "vol20": 0.1882, "vol60": 0.1907}, {"date": "1991-06-12", "close": 265.29, "vol20": 0.1917, "vol60": 0.1933}, {"date": "1991-06-13", "close": 264.79, "vol20": 0.1552, "vol60": 0.1927}, {"date": "1991-06-14", "close": 267.8, "vol20": 0.1563, "vol60": 0.1932}, {"date": "1991-06-17", "close": 267.57, "vol20": 0.1562, "vol60": 0.1914}, {"date": "1991-06-18", "close": 265.48, "vol20": 0.1568, "vol60": 0.1921}, {"date": "1991-06-19", "close": 260.27, "vol20": 0.1699, "vol60": 0.1947}, {"date": "1991-06-20", "close": 260.56, "vol20": 0.1578, "vol60": 0.1815}, {"date": "1991-06-21", "close": 260.28, "vol20": 0.1559, "vol60": 0.1808}, {"date": "1991-06-24", "close": 250.88, "vol20": 0.1957, "vol60": 0.1953}, {"date": "1991-06-25", "close": 250.99, "vol20": 0.1848, "vol60": 0.1953}, {"date": "1991-06-26", "close": 252.45, "vol20": 0.1862, "vol60": 0.1816}, {"date": "1991-06-27", "close": 255.26, "vol20": 0.1869, "vol60": 0.183}, {"date": "1991-06-28", "close": 254.2, "vol20": 0.1828, "vol60": 0.1821}, {"date": "1991-07-01", "close": 259.12, "vol20": 0.1977, "vol60": 0.1866}, {"date": "1991-07-02", "close": 256.09, "vol20": 0.1986, "vol60": 0.1878}, {"date": "1991-07-03", "close": 252.43, "vol20": 0.1992, "vol60": 0.1889}, {"date": "1991-07-05", "close": 251.98, "vol20": 0.1978, "vol60": 0.1886}, {"date": "1991-07-08", "close": 258.93, "vol20": 0.2237, "vol60": 0.1888}, {"date": "1991-07-09", "close": 260.68, "vol20": 0.2247, "vol60": 0.1893}, {"date": "1991-07-10", "close": 263.33, "vol20": 0.2279, "vol60": 0.1907}, {"date": "1991-07-11", "close": 263.84, "vol20": 0.2222, "vol60": 0.1885}, {"date": "1991-07-12", "close": 267.44, "vol20": 0.2274, "vol60": 0.1905}, {"date": "1991-07-15", "close": 268.9, "vol20": 0.2246, "vol60": 0.1867}, {"date": "1991-07-16", "close": 264.48, "vol20": 0.2324, "vol60": 0.1877}, {"date": "1991-07-17", "close": 263.38, "vol20": 0.2313, "vol60": 0.1868}, {"date": "1991-07-18", "close": 266.23, "vol20": 0.2225, "vol60": 0.1881}, {"date": "1991-07-19", "close": 266.92, "vol20": 0.2226, "vol60": 0.1873}, {"date": "1991-07-22", "close": 264.34, "vol20": 0.2258, "vol60": 0.1873}, {"date": "1991-07-23", "close": 259.32, "vol20": 0.1933, "vol60": 0.1912}, {"date": "1991-07-24", "close": 257.86, "vol20": 0.195, "vol60": 0.1876}, {"date": "1991-07-25", "close": 261.2, "vol20": 0.1987, "vol60": 0.1886}, {"date": "1991-07-26", "close": 264.22, "vol20": 0.199, "vol60": 0.1901}, {"date": "1991-07-29", "close": 264.62, "vol20": 0.1978, "vol60": 0.1893}, {"date": "1991-07-30", "close": 269.32, "vol20": 0.196, "vol60": 0.1927}, {"date": "1991-07-31", "close": 272.15, "vol20": 0.1913, "vol60": 0.1938}, {"date": "1991-08-01", "close": 274.24, "vol20": 0.1803, "vol60": 0.1942}, {"date": "1991-08-02", "close": 275.47, "vol20": 0.1789, "vol60": 0.1943}, {"date": "1991-08-05", "close": 272.16, "vol20": 0.1666, "vol60": 0.1935}, {"date": "1991-08-06", "close": 274.74, "vol20": 0.1678, "vol60": 0.1934}, {"date": "1991-08-07", "close": 276.54, "vol20": 0.1661, "vol60": 0.1939}, {"date": "1991-08-08", "close": 278.76, "vol20": 0.1673, "vol60": 0.193}, {"date": "1991-08-09", "close": 278.15, "vol20": 0.1631, "vol60": 0.1818}, {"date": "1991-08-12", "close": 280.25, "vol20": 0.1638, "vol60": 0.1814}, {"date": "1991-08-13", "close": 282.47, "vol20": 0.1493, "vol60": 0.1819}, {"date": "1991-08-14", "close": 284.73, "vol20": 0.1475, "vol60": 0.1815}, {"date": "1991-08-15", "close": 281.81, "vol20": 0.1533, "vol60": 0.1822}, {"date": "1991-08-16", "close": 279.51, "vol20": 0.1582, "vol60": 0.1803}, {"date": "1991-08-19", "close": 271.96, "vol20": 0.186, "vol60": 0.1891}, {"date": "1991-08-20", "close": 274.2, "vol20": 0.1706, "vol60": 0.189}, {"date": "1991-08-21", "close": 286.07, "vol20": 0.2177, "vol60": 0.2059}, {"date": "1991-08-22", "close": 284.55, "vol20": 0.2188, "vol60": 0.2062}, {"date": "1991-08-23", "close": 286.77, "vol20": 0.2176, "vol60": 0.2057}, {"date": "1991-08-26", "close": 286.7, "vol20": 0.2179, "vol60": 0.2053}, {"date": "1991-08-27", "close": 286.77, "vol20": 0.2122, "vol60": 0.2049}, {"date": "1991-08-28", "close": 289.88, "vol20": 0.2124, "vol60": 0.206}, {"date": "1991-08-29", "close": 288.59, "vol20": 0.2133, "vol60": 0.2042}, {"date": "1991-08-30", "close": 287.4, "vol20": 0.2145, "vol60": 0.2029}, {"date": "1991-09-03", "close": 284.33, "vol20": 0.2133, "vol60": 0.2022}, {"date": "1991-09-04", "close": 281.82, "vol20": 0.215, "vol60": 0.2023}, {"date": "1991-09-05", "close": 280.73, "vol20": 0.2148, "vol60": 0.2025}, {"date": "1991-09-06", "close": 279.96, "vol20": 0.2133, "vol60": 0.2}, {"date": "1991-09-09", "close": 281.34, "vol20": 0.2138, "vol60": 0.2001}, {"date": "1991-09-10", "close": 276.39, "vol20": 0.2215, "vol60": 0.2026}, {"date": "1991-09-11", "close": 279.65, "vol20": 0.2239, "vol60": 0.2039}, {"date": "1991-09-12", "close": 285.55, "vol20": 0.2348, "vol60": 0.2072}, {"date": "1991-09-13", "close": 279.49, "vol20": 0.2445, "vol60": 0.2079}, {"date": "1991-09-16", "close": 278.58, "vol20": 0.2431, "vol60": 0.2081}, {"date": "1991-09-17", "close": 278.09, "vol20": 0.221, "vol60": 0.2081}, {"date": "1991-09-18", "close": 281.04, "vol20": 0.2222, "vol60": 0.1934}, {"date": "1991-09-19", "close": 283.51, "vol20": 0.1641, "vol60": 0.1939}, {"date": "1991-09-20", "close": 286.64, "vol20": 0.1678, "vol60": 0.1946}, {"date": "1991-09-23", "close": 284.86, "vol20": 0.167, "vol60": 0.1944}, {"date": "1991-09-24", "close": 287.35, "vol20": 0.17, "vol60": 0.1945}, {"date": "1991-09-25", "close": 288.99, "vol20": 0.1712, "vol60": 0.1914}, {"date": "1991-09-26", "close": 287.92, "vol20": 0.1672, "vol60": 0.1897}, {"date": "1991-09-27", "close": 285.94, "vol20": 0.1682, "vol60": 0.1875}, {"date": "1991-09-30", "close": 287.54, "vol20": 0.1689, "vol60": 0.1875}, {"date": "1991-10-01", "close": 288.37, "vol20": 0.1642, "vol60": 0.1801}, {"date": "1991-10-02", "close": 285.06, "vol20": 0.1666, "vol60": 0.1819}, {"date": "1991-10-03", "close": 280.41, "vol20": 0.1767, "vol60": 0.1846}, {"date": "1991-10-04", "close": 280.52, "vol20": 0.1764, "vol60": 0.1846}, {"date": "1991-10-07", "close": 278.89, "vol20": 0.1766, "vol60": 0.1832}, {"date": "1991-10-08", "close": 280.02, "vol20": 0.1649, "vol60": 0.1831}, {"date": "1991-10-09", "close": 276.51, "vol20": 0.1658, "vol60": 0.1817}, {"date": "1991-10-10", "close": 279.11, "vol20": 0.1504, "vol60": 0.1822}, {"date": "1991-10-11", "close": 281.5, "vol20": 0.1334, "vol60": 0.1818}, {"date": "1991-10-14", "close": 287.17, "vol20": 0.1495, "vol60": 0.1859}, {"date": "1991-10-15", "close": 293.31, "vol20": 0.1642, "vol60": 0.1889}, {"date": "1991-10-16", "close": 297.65, "vol20": 0.1675, "vol60": 0.1856}, {"date": "1991-10-17", "close": 292.46, "vol20": 0.1808, "vol60": 0.1894}, {"date": "1991-10-18", "close": 293.11, "vol20": 0.1774, "vol60": 0.188}, {"date": "1991-10-21", "close": 290.86, "vol20": 0.1783, "vol60": 0.188}, {"date": "1991-10-22", "close": 290.79, "vol20": 0.176, "vol60": 0.188}, {"date": "1991-10-23", "close": 289.35, "vol20": 0.1759, "vol60": 0.1854}, {"date": "1991-10-24", "close": 285.65, "vol20": 0.1815, "vol60": 0.1866}, {"date": "1991-10-25", "close": 282.94, "vol20": 0.1829, "vol60": 0.1873}, {"date": "1991-10-28", "close": 286.38, "vol20": 0.1872, "vol60": 0.1886}, {"date": "1991-10-29", "close": 290.08, "vol20": 0.1927, "vol60": 0.1883}, {"date": "1991-10-30", "close": 294.72, "vol20": 0.1949, "vol60": 0.19}, {"date": "1991-10-31", "close": 292.51, "vol20": 0.1863, "vol60": 0.1905}, {"date": "1991-11-01", "close": 290.01, "vol20": 0.1901, "vol60": 0.1909}, {"date": "1991-11-04", "close": 286.93, "vol20": 0.1933, "vol60": 0.1922}, {"date": "1991-11-05", "close": 289.05, "vol20": 0.1943, "vol60": 0.1922}, {"date": "1991-11-06", "close": 289.43, "vol20": 0.1869, "vol60": 0.1916}, {"date": "1991-11-07", "close": 292.88, "vol20": 0.1884, "vol60": 0.1924}, {"date": "1991-11-08", "close": 295.55, "vol20": 0.1886, "vol60": 0.1919}, {"date": "1991-11-11", "close": 297.85, "vol20": 0.1783, "vol60": 0.1915}, {"date": "1991-11-12", "close": 301.96, "vol20": 0.1693, "vol60": 0.1838}, {"date": "1991-11-13", "close": 302.83, "vol20": 0.1621, "vol60": 0.1833}, {"date": "1991-11-14", "close": 301.05, "vol20": 0.1493, "vol60": 0.163}, {"date": "1991-11-15", "close": 284.52, "vol20": 0.2539, "vol60": 0.2007}, {"date": "1991-11-18", "close": 288.59, "vol20": 0.2587, "vol60": 0.2022}, {"date": "1991-11-19", "close": 284.39, "vol20": 0.2636, "vol60": 0.2044}, {"date": "1991-11-20", "close": 285.2, "vol20": 0.2635, "vol60": 0.2045}, {"date": "1991-11-21", "close": 288.61, "vol20": 0.2631, "vol60": 0.2048}, {"date": "1991-11-22", "close": 286.32, "vol20": 0.2623, "vol60": 0.2052}, {"date": "1991-11-25", "close": 283.02, "vol20": 0.262, "vol60": 0.2064}, {"date": "1991-11-26", "close": 284.13, "vol20": 0.2578, "vol60": 0.2054}, {"date": "1991-11-27", "close": 285.23, "vol20": 0.2508, "vol60": 0.2047}, {"date": "1991-11-29", "close": 284.79, "vol20": 0.2499, "vol60": 0.2046}, {"date": "1991-12-02", "close": 293.93, "vol20": 0.2739, "vol60": 0.2143}, {"date": "1991-12-03", "close": 293.95, "vol20": 0.2707, "vol60": 0.2141}, {"date": "1991-12-04", "close": 295.11, "vol20": 0.2699, "vol60": 0.2107}, {"date": "1991-12-05", "close": 294.33, "vol20": 0.2702, "vol60": 0.2097}, {"date": "1991-12-06", "close": 296.14, "vol20": 0.2679, "vol60": 0.2058}, {"date": "1991-12-09", "close": 295.77, "vol20": 0.266, "vol60": 0.2007}, {"date": "1991-12-10", "close": 296.33, "vol20": 0.2646, "vol60": 0.2005}, {"date": "1991-12-11", "close": 294.84, "vol20": 0.2598, "vol60": 0.2008}, {"date": "1991-12-12", "close": 297.98, "vol20": 0.2628, "vol60": 0.2008}, {"date": "1991-12-13", "close": 301.33, "vol20": 0.2654, "vol60": 0.2013}, {"date": "1991-12-16", "close": 303.02, "vol20": 0.161, "vol60": 0.2004}, {"date": "1991-12-17", "close": 298.89, "vol20": 0.166, "vol60": 0.2022}, {"date": "1991-12-18", "close": 299.61, "vol20": 0.1543, "vol60": 0.2015}, {"date": "1991-12-19", "close": 294.53, "vol20": 0.1694, "vol60": 0.2045}, {"date": "1991-12-20", "close": 295.82, "vol20": 0.1654, "vol60": 0.2045}, {"date": "1991-12-23", "close": 303.3, "vol20": 0.1816, "vol60": 0.2099}, {"date": "1991-12-24", "close": 307.08, "vol20": 0.1761, "vol60": 0.211}, {"date": "1991-12-26", "close": 313.68, "vol20": 0.1864, "vol60": 0.215}, {"date": "1991-12-27", "close": 316.77, "vol20": 0.1871, "vol60": 0.214}, {"date": "1991-12-30", "close": 326.73, "vol20": 0.2061, "vol60": 0.2188}, {"date": "1991-12-31", "close": 330.86, "vol20": 0.1859, "vol60": 0.2197}, {"date": "1992-01-02", "close": 333.36, "vol20": 0.1847, "vol60": 0.2191}, {"date": "1992-01-03", "close": 334.83, "vol20": 0.1846, "vol60": 0.2192}, {"date": "1992-01-06", "close": 336.89, "vol20": 0.1816, "vol60": 0.2168}, {"date": "1992-01-07", "close": 339.64, "vol20": 0.1816, "vol60": 0.2167}, {"date": "1992-01-08", "close": 344.29, "vol20": 0.1805, "vol60": 0.2175}, {"date": "1992-01-09", "close": 350.32, "vol20": 0.1823, "vol60": 0.2167}, {"date": "1992-01-10", "close": 347.11, "vol20": 0.1869, "vol60": 0.2149}, {"date": "1992-01-13", "close": 348.27, "vol20": 0.1875, "vol60": 0.2135}, {"date": "1992-01-14", "close": 352.59, "vol20": 0.1878, "vol60": 0.2102}, {"date": "1992-01-15", "close": 355.6, "vol20": 0.1876, "vol60": 0.2105}, {"date": "1992-01-16", "close": 351.92, "vol20": 0.1828, "vol60": 0.2111}, {"date": "1992-01-17", "close": 349.73, "vol20": 0.1889, "vol60": 0.2119}, {"date": "1992-01-20", "close": 341.81, "vol20": 0.1998, "vol60": 0.2179}, {"date": "1992-01-21", "close": 328.04, "vol20": 0.264, "vol60": 0.2337}, {"date": "1992-01-22", "close": 346.32, "vol20": 0.3096, "vol60": 0.2554}, {"date": "1992-01-23", "close": 346.08, "vol20": 0.3099, "vol60": 0.2549}, {"date": "1992-01-24", "close": 345.45, "vol20": 0.3056, "vol60": 0.2543}, {"date": "1992-01-27", "close": 340.48, "vol20": 0.3124, "vol60": 0.2553}, {"date": "1992-01-28", "close": 340.85, "vol20": 0.2953, "vol60": 0.2545}, {"date": "1992-01-29", "close": 337.29, "vol20": 0.2958, "vol60": 0.2549}, {"date": "1992-01-30", "close": 338.39, "vol20": 0.2949, "vol60": 0.2534}, {"date": "1992-01-31", "close": 338.32, "vol20": 0.2946, "vol60": 0.2533}, {"date": "1992-02-03", "close": 341.38, "vol20": 0.2955, "vol60": 0.2536}, {"date": "1992-02-04", "close": 346.92, "vol20": 0.2995, "vol60": 0.2544}, {"date": "1992-02-05", "close": 350.86, "vol20": 0.2983, "vol60": 0.2547}, {"date": "1992-02-06", "close": 349.07, "vol20": 0.2925, "vol60": 0.255}, {"date": "1992-02-07", "close": 346.8, "vol20": 0.2916, "vol60": 0.2546}, {"date": "1992-02-10", "close": 345.23, "vol20": 0.2917, "vol60": 0.255}, {"date": "1992-02-11", "close": 344.4, "vol20": 0.2878, "vol60": 0.2546}, {"date": "1992-02-12", "close": 355.98, "vol20": 0.3111, "vol60": 0.2315}, {"date": "1992-02-13", "close": 349.81, "vol20": 0.3152, "vol60": 0.2345}, {"date": "1992-02-14", "close": 346.7, "vol20": 0.316, "vol60": 0.2329}, {"date": "1992-02-18", "close": 338.55, "vol20": 0.3169, "vol60": 0.2394}, {"date": "1992-02-19", "close": 338.06, "vol20": 0.2783, "vol60": 0.2388}, {"date": "1992-02-20", "close": 345.33, "vol20": 0.2123, "vol60": 0.2408}, {"date": "1992-02-21", "close": 342.39, "vol20": 0.2144, "vol60": 0.2401}, {"date": "1992-02-24", "close": 338.96, "vol20": 0.217, "vol60": 0.2416}, {"date": "1992-02-25", "close": 338.33, "vol20": 0.2111, "vol60": 0.2418}, {"date": "1992-02-26", "close": 347.81, "vol20": 0.2333, "vol60": 0.2469}, {"date": "1992-02-27", "close": 347.39, "vol20": 0.2295, "vol60": 0.2399}, {"date": "1992-02-28", "close": 345.88, "vol20": 0.2304, "vol60": 0.2403}, {"date": "1992-03-02", "close": 346.64, "vol20": 0.2303, "vol60": 0.2403}, {"date": "1992-03-03", "close": 345.7, "vol20": 0.2288, "vol60": 0.2403}, {"date": "1992-03-04", "close": 341.61, "vol20": 0.2253, "vol60": 0.242}, {"date": "1992-03-05", "close": 337.52, "vol20": 0.2239, "vol60": 0.2437}, {"date": "1992-03-06", "close": 333.0, "vol20": 0.2274, "vol60": 0.2458}, {"date": "1992-03-09", "close": 333.32, "vol20": 0.2272, "vol60": 0.2454}, {"date": "1992-03-10", "close": 340.32, "vol20": 0.2408, "vol60": 0.2478}, {"date": "1992-03-11", "close": 335.05, "vol20": 0.2465, "vol60": 0.2497}, {"date": "1992-03-12", "close": 334.83, "vol20": 0.2104, "vol60": 0.2496}, {"date": "1992-03-13", "close": 336.47, "vol20": 0.205, "vol60": 0.2476}, {"date": "1992-03-16", "close": 338.27, "vol20": 0.2048, "vol60": 0.2477}, {"date": "1992-03-17", "close": 342.92, "vol20": 0.1929, "vol60": 0.2456}, {"date": "1992-03-18", "close": 342.62, "vol20": 0.1928, "vol60": 0.2457}, {"date": "1992-03-19", "close": 342.55, "vol20": 0.1768, "vol60": 0.2412}, {"date": "1992-03-20", "close": 340.86, "vol20": 0.175, "vol60": 0.2406}, {"date": "1992-03-23", "close": 339.04, "vol20": 0.1723, "vol60": 0.2376}, {"date": "1992-03-24", "close": 336.93, "vol20": 0.1736, "vol60": 0.2374}, {"date": "1992-03-25", "close": 337.65, "vol20": 0.1396, "vol60": 0.2291}, {"date": "1992-03-26", "close": 333.3, "vol20": 0.1455, "vol60": 0.2293}, {"date": "1992-03-27", "close": 324.22, "vol20": 0.1714, "vol60": 0.2357}, {"date": "1992-03-30", "close": 322.35, "vol20": 0.1704, "vol60": 0.2357}, {"date": "1992-03-31", "close": 323.05, "vol20": 0.1716, "vol60": 0.2354}, {"date": "1992-04-01", "close": 323.92, "vol20": 0.1698, "vol60": 0.2348}, {"date": "1992-04-02", "close": 317.67, "vol20": 0.1772, "vol60": 0.2359}, {"date": "1992-04-03", "close": 316.39, "vol20": 0.1729, "vol60": 0.2327}, {"date": "1992-04-06", "close": 324.55, "vol20": 0.1994, "vol60": 0.2387}, {"date": "1992-04-07", "close": 312.95, "vol20": 0.2177, "vol60": 0.2492}, {"date": "1992-04-08", "close": 310.85, "vol20": 0.2138, "vol60": 0.2476}, {"date": "1992-04-09", "close": 319.54, "vol20": 0.241, "vol60": 0.2541}, {"date": "1992-04-10", "close": 312.98, "vol20": 0.2479, "vol60": 0.2565}, {"date": "1992-04-13", "close": 317.15, "vol20": 0.2532, "vol60": 0.2582}, {"date": "1992-04-14", "close": 320.55, "vol20": 0.2507, "vol60": 0.2555}, {"date": "1992-04-15", "close": 326.07, "vol20": 0.261, "vol60": 0.2441}, {"date": "1992-04-16", "close": 319.23, "vol20": 0.2691, "vol60": 0.2202}, {"date": "1992-04-20", "close": 307.88, "vol20": 0.2931, "vol60": 0.2315}, {"date": "1992-04-21", "close": 305.62, "vol20": 0.2932, "vol60": 0.2318}, {"date": "1992-04-22", "close": 309.54, "vol20": 0.3, "vol60": 0.2322}, {"date": "1992-04-23", "close": 307.52, "vol20": 0.2991, "vol60": 0.2324}, {"date": "1992-04-24", "close": 303.82, "vol20": 0.2988, "vol60": 0.2327}, {"date": "1992-04-27", "close": 299.65, "vol20": 0.2885, "vol60": 0.2337}, {"date": "1992-04-28", "close": 294.62, "vol20": 0.2922, "vol60": 0.2357}, {"date": "1992-04-29", "close": 302.98, "vol20": 0.3136, "vol60": 0.2427}, {"date": "1992-04-30", "close": 307.86, "vol20": 0.3204, "vol60": 0.2426}, {"date": "1992-05-01", "close": 307.48, "vol20": 0.314, "vol60": 0.2411}, {"date": "1992-05-04", "close": 310.71, "vol20": 0.3168, "vol60": 0.2424}, {"date": "1992-05-05", "close": 314.77, "vol20": 0.3059, "vol60": 0.2441}, {"date": "1992-05-06", "close": 315.11, "vol20": 0.2768, "vol60": 0.2441}, {"date": "1992-05-07", "close": 312.73, "vol20": 0.2771, "vol60": 0.2444}, {"date": "1992-05-08", "close": 311.27, "vol20": 0.258, "vol60": 0.2335}, {"date": "1992-05-11", "close": 311.9, "vol20": 0.2477, "vol60": 0.2315}, {"date": "1992-05-12", "close": 310.04, "vol20": 0.2432, "vol60": 0.2312}, {"date": "1992-05-13", "close": 308.75, "vol20": 0.2394, "vol60": 0.2267}, {"date": "1992-05-14", "close": 304.55, "vol20": 0.2319, "vol60": 0.228}, {"date": "1992-05-15", "close": 303.02, "vol20": 0.2223, "vol60": 0.223}, {"date": "1992-05-18", "close": 304.58, "vol20": 0.1847, "vol60": 0.2231}, {"date": "1992-05-19", "close": 306.41, "vol20": 0.1842, "vol60": 0.223}, {"date": "1992-05-20", "close": 309.55, "vol20": 0.1821, "vol60": 0.2244}, {"date": "1992-05-21", "close": 307.94, "vol20": 0.1816, "vol60": 0.2161}, {"date": "1992-05-22", "close": 308.38, "vol20": 0.1758, "vol60": 0.2162}, {"date": "1992-05-26", "close": 305.89, "vol20": 0.1706, "vol60": 0.2165}, {"date": "1992-05-27", "close": 308.08, "vol20": 0.1579, "vol60": 0.2172}, {"date": "1992-05-28", "close": 311.98, "vol20": 0.132, "vol60": 0.2192}, {"date": "1992-05-29", "close": 315.3, "vol20": 0.1253, "vol60": 0.2196}, {"date": "1992-06-01", "close": 318.98, "vol20": 0.1302, "vol60": 0.22}, {"date": "1992-06-02", "close": 317.23, "vol20": 0.1285, "vol60": 0.2187}, {"date": "1992-06-03", "close": 317.34, "vol20": 0.1205, "vol60": 0.2186}, {"date": "1992-06-04", "close": 315.93, "vol20": 0.1217, "vol60": 0.2141}, {"date": "1992-06-05", "close": 313.24, "vol20": 0.1225, "vol60": 0.2125}, {"date": "1992-06-08", "close": 310.23, "vol20": 0.1263, "vol60": 0.2132}, {"date": "1992-06-09", "close": 304.86, "vol20": 0.14, "vol60": 0.2154}, {"date": "1992-06-10", "close": 302.6, "vol20": 0.1408, "vol60": 0.2152}, {"date": "1992-06-11", "close": 302.58, "vol20": 0.1404, "vol60": 0.2128}, {"date": "1992-06-12", "close": 304.11, "vol20": 0.1335, "vol60": 0.2133}, {"date": "1992-06-15", "close": 303.86, "vol20": 0.1323, "vol60": 0.2133}, {"date": "1992-06-16", "close": 299.2, "vol20": 0.1418, "vol60": 0.215}, {"date": "1992-06-17", "close": 293.4, "vol20": 0.1539, "vol60": 0.2178}, {"date": "1992-06-18", "close": 291.93, "vol20": 0.147, "vol60": 0.2178}, {"date": "1992-06-19", "close": 296.86, "vol20": 0.1623, "vol60": 0.2211}, {"date": "1992-06-22", "close": 295.24, "vol20": 0.1624, "vol60": 0.2201}, {"date": "1992-06-23", "close": 297.45, "vol20": 0.1642, "vol60": 0.2143}, {"date": "1992-06-24", "close": 295.29, "vol20": 0.1622, "vol60": 0.2145}, {"date": "1992-06-25", "close": 291.26, "vol20": 0.1574, "vol60": 0.2158}, {"date": "1992-06-26", "close": 290.03, "vol20": 0.1485, "vol60": 0.2156}, {"date": "1992-06-29", "close": 300.8, "vol20": 0.2006, "vol60": 0.2263}, {"date": "1992-06-30", "close": 301.23, "vol20": 0.2009, "vol60": 0.2263}, {"date": "1992-07-01", "close": 306.03, "vol20": 0.2111, "vol60": 0.2223}, {"date": "1992-07-02", "close": 300.88, "vol20": 0.2178, "vol60": 0.2124}, {"date": "1992-07-06", "close": 302.4, "vol20": 0.2181, "vol60": 0.2124}, {"date": "1992-07-07", "close": 296.27, "vol20": 0.2265, "vol60": 0.2081}, {"date": "1992-07-08", "close": 297.56, "vol20": 0.2203, "vol60": 0.2043}, {"date": "1992-07-09", "close": 302.19, "vol20": 0.2266, "vol60": 0.205}, {"date": "1992-07-10", "close": 302.83, "vol20": 0.2267, "vol60": 0.2037}, {"date": "1992-07-13", "close": 304.98, "vol20": 0.2274, "vol60": 0.201}, {"date": "1992-07-14", "close": 309.24, "vol20": 0.2325, "vol60": 0.1988}, {"date": "1992-07-15", "close": 309.39, "vol20": 0.2244, "vol60": 0.1844}, {"date": "1992-07-16", "close": 311.28, "vol20": 0.2102, "vol60": 0.1842}, {"date": "1992-07-17", "close": 305.54, "vol20": 0.2222, "vol60": 0.1863}, {"date": "1992-07-20", "close": 300.45, "vol20": 0.2252, "vol60": 0.189}, {"date": "1992-07-21", "close": 305.1, "vol20": 0.2298, "vol60": 0.1901}, {"date": "1992-07-22", "close": 301.17, "vol20": 0.2343, "vol60": 0.1898}, {"date": "1992-07-23", "close": 302.49, "vol20": 0.2328, "vol60": 0.1867}, {"date": "1992-07-24", "close": 303.42, "vol20": 0.226, "vol60": 0.1777}, {"date": "1992-07-27", "close": 301.84, "vol20": 0.2264, "vol60": 0.1749}, {"date": "1992-07-28", "close": 306.76, "vol20": 0.1947, "vol60": 0.1781}, {"date": "1992-07-29", "close": 310.11, "vol20": 0.1978, "vol60": 0.1782}, {"date": "1992-07-30", "close": 310.93, "vol20": 0.1905, "vol60": 0.1762}, {"date": "1992-07-31", "close": 310.89, "vol20": 0.1787, "vol60": 0.1762}, {"date": "1992-08-03", "close": 312.75, "vol20": 0.179, "vol60": 0.176}, {"date": "1992-08-04", "close": 311.08, "vol20": 0.1613, "vol60": 0.1761}, {"date": "1992-08-05", "close": 306.58, "vol20": 0.172, "vol60": 0.1785}, {"date": "1992-08-06", "close": 304.56, "vol20": 0.1659, "vol60": 0.1786}, {"date": "1992-08-07", "close": 303.32, "vol20": 0.1665, "vol60": 0.1786}, {"date": "1992-08-10", "close": 304.23, "vol20": 0.1649, "vol60": 0.1765}, {"date": "1992-08-11", "close": 302.51, "vol20": 0.1573, "vol60": 0.1766}, {"date": "1992-08-12", "close": 300.95, "vol20": 0.1578, "vol60": 0.1766}, {"date": "1992-08-13", "close": 301.27, "vol20": 0.1557, "vol60": 0.1761}, {"date": "1992-08-14", "close": 302.23, "vol20": 0.1428, "vol60": 0.1749}, {"date": "1992-08-17", "close": 300.39, "vol20": 0.1313, "vol60": 0.175}, {"date": "1992-08-18", "close": 300.44, "vol20": 0.1181, "vol60": 0.175}, {"date": "1992-08-19", "close": 298.32, "vol20": 0.1117, "vol60": 0.1748}, {"date": "1992-08-20", "close": 299.42, "vol20": 0.1114, "vol60": 0.1743}, {"date": "1992-08-21", "close": 295.69, "vol20": 0.1183, "vol60": 0.1739}, {"date": "1992-08-24", "close": 290.71, "vol20": 0.1302, "vol60": 0.1753}, {"date": "1992-08-25", "close": 292.08, "vol20": 0.1146, "vol60": 0.1737}, {"date": "1992-08-26", "close": 296.2, "vol20": 0.1198, "vol60": 0.1763}, {"date": "1992-08-27", "close": 299.46, "vol20": 0.1277, "vol60": 0.178}, {"date": "1992-08-28", "close": 299.14, "vol20": 0.1276, "vol60": 0.1779}, {"date": "1992-08-31", "close": 299.26, "vol20": 0.1245, "vol60": 0.1772}, {"date": "1992-09-01", "close": 301.97, "vol20": 0.13, "vol60": 0.1773}, {"date": "1992-09-02", "close": 306.57, "vol20": 0.1331, "vol60": 0.1765}, {"date": "1992-09-03", "close": 308.17, "vol20": 0.1319, "vol60": 0.1761}, {"date": "1992-09-04", "close": 306.39, "vol20": 0.1328, "vol60": 0.1766}, {"date": "1992-09-08", "close": 305.77, "vol20": 0.1328, "vol60": 0.1763}, {"date": "1992-09-09", "close": 309.99, "vol20": 0.139, "vol60": 0.1785}, {"date": "1992-09-10", "close": 314.82, "vol20": 0.1456, "vol60": 0.1781}, {"date": "1992-09-11", "close": 315.19, "vol20": 0.1455, "vol60": 0.1729}, {"date": "1992-09-14", "close": 324.63, "vol20": 0.1748, "vol60": 0.1819}, {"date": "1992-09-15", "close": 319.89, "vol20": 0.1836, "vol60": 0.1822}, {"date": "1992-09-16", "close": 318.45, "vol20": 0.1853, "vol60": 0.1821}, {"date": "1992-09-17", "close": 319.23, "vol20": 0.1816, "vol60": 0.1817}, {"date": "1992-09-18", "close": 319.91, "vol20": 0.1816, "vol60": 0.1808}, {"date": "1992-09-21", "close": 319.26, "vol20": 0.1731, "vol60": 0.1782}, {"date": "1992-09-22", "close": 314.27, "vol20": 0.1712, "vol60": 0.1813}, {"date": "1992-09-23", "close": 315.82, "vol20": 0.1712, "vol60": 0.1661}, {"date": "1992-09-24", "close": 317.54, "vol20": 0.1671, "vol60": 0.1664}, {"date": "1992-09-25", "close": 310.23, "vol20": 0.1895, "vol60": 0.1706}, {"date": "1992-09-28", "close": 307.87, "vol20": 0.1922, "vol60": 0.1677}, {"date": "1992-09-29", "close": 310.65, "vol20": 0.194, "vol60": 0.1683}, {"date": "1992-09-30", "close": 313.18, "vol20": 0.1936, "vol60": 0.1633}, {"date": "1992-10-01", "close": 309.04, "vol20": 0.194, "vol60": 0.1657}, {"date": "1992-10-02", "close": 304.39, "vol20": 0.2007, "vol60": 0.1659}, {"date": "1992-10-05", "close": 303.68, "vol20": 0.1999, "vol60": 0.1659}, {"date": "1992-10-06", "close": 307.96, "vol20": 0.2062, "vol60": 0.1677}, {"date": "1992-10-07", "close": 305.38, "vol20": 0.2021, "vol60": 0.1662}, {"date": "1992-10-08", "close": 308.35, "vol20": 0.1969, "vol60": 0.1674}, {"date": "1992-10-09", "close": 305.63, "vol20": 0.1986, "vol60": 0.1679}, {"date": "1992-10-12", "close": 308.11, "vol20": 0.1661, "vol60": 0.1643}, {"date": "1992-10-13", "close": 310.13, "vol20": 0.1627, "vol60": 0.161}, {"date": "1992-10-14", "close": 309.58, "vol20": 0.1623, "vol60": 0.158}, {"date": "1992-10-15", "close": 312.14, "vol20": 0.1654, "vol60": 0.1564}, {"date": "1992-10-16", "close": 316.39, "vol20": 0.1731, "vol60": 0.1585}, {"date": "1992-10-19", "close": 322.79, "vol20": 0.1877, "vol60": 0.1633}, {"date": "1992-10-20", "close": 323.38, "vol20": 0.1776, "vol60": 0.1627}, {"date": "1992-10-21", "close": 326.07, "vol20": 0.1789, "vol60": 0.1604}, {"date": "1992-10-22", "close": 326.1, "vol20": 0.1783, "vol60": 0.1591}, {"date": "1992-10-23", "close": 325.44, "vol20": 0.1537, "vol60": 0.1592}, {"date": "1992-10-26", "close": 327.17, "vol20": 0.1493, "vol60": 0.1594}, {"date": "1992-10-27", "close": 323.92, "vol20": 0.1544, "vol60": 0.1606}, {"date": "1992-10-28", "close": 326.67, "vol20": 0.1545, "vol60": 0.1609}, {"date": "1992-10-29", "close": 331.09, "vol20": 0.1482, "vol60": 0.1597}, {"date": "1992-10-30", "close": 329.15, "vol20": 0.1359, "vol60": 0.1596}, {"date": "1992-11-02", "close": 330.33, "vol20": 0.1339, "vol60": 0.1592}, {"date": "1992-11-03", "close": 325.96, "vol20": 0.1422, "vol60": 0.162}, {"date": "1992-11-04", "close": 327.76, "vol20": 0.1361, "vol60": 0.1616}, {"date": "1992-11-05", "close": 336.49, "vol20": 0.1572, "vol60": 0.1689}, {"date": "1992-11-06", "close": 338.14, "vol20": 0.1492, "vol60": 0.169}, {"date": "1992-11-09", "close": 340.58, "vol20": 0.149, "vol60": 0.1693}, {"date": "1992-11-10", "close": 344.39, "vol20": 0.1505, "vol60": 0.1695}, {"date": "1992-11-11", "close": 347.86, "vol20": 0.149, "vol60": 0.1702}, {"date": "1992-11-12", "close": 346.8, "vol20": 0.1519, "vol60": 0.1694}, {"date": "1992-11-13", "close": 348.49, "vol20": 0.1488, "vol60": 0.1695}, {"date": "1992-11-16", "close": 344.63, "vol20": 0.1477, "vol60": 0.169}, {"date": "1992-11-17", "close": 338.23, "vol20": 0.1671, "vol60": 0.1699}, {"date": "1992-11-18", "close": 344.31, "vol20": 0.1749, "vol60": 0.1727}, {"date": "1992-11-19", "close": 346.76, "vol20": 0.1753, "vol60": 0.1713}, {"date": "1992-11-20", "close": 348.8, "vol20": 0.1745, "vol60": 0.1706}, {"date": "1992-11-23", "close": 343.44, "vol20": 0.1868, "vol60": 0.1744}, {"date": "1992-11-24", "close": 349.98, "vol20": 0.1894, "vol60": 0.1776}, {"date": "1992-11-25", "close": 349.66, "vol20": 0.1893, "vol60": 0.1773}, {"date": "1992-11-27", "close": 349.32, "vol20": 0.1861, "vol60": 0.1754}, {"date": "1992-11-30", "close": 350.96, "vol20": 0.1834, "vol60": 0.1754}, {"date": "1992-12-01", "close": 352.67, "vol20": 0.1835, "vol60": 0.1747}, {"date": "1992-12-02", "close": 351.57, "vol20": 0.1746, "vol60": 0.1748}, {"date": "1992-12-03", "close": 354.79, "vol20": 0.1755, "vol60": 0.1738}, {"date": "1992-12-04", "close": 358.4, "vol20": 0.1566, "vol60": 0.1724}, {"date": "1992-12-07", "close": 361.83, "vol20": 0.1582, "vol60": 0.173}, {"date": "1992-12-08", "close": 360.58, "vol20": 0.1593, "vol60": 0.1638}, {"date": "1992-12-09", "close": 357.82, "vol20": 0.1603, "vol60": 0.1614}, {"date": "1992-12-10", "close": 354.55, "vol20": 0.1619, "vol60": 0.1625}, {"date": "1992-12-11", "close": 350.89, "vol20": 0.1663, "vol60": 0.1644}, {"date": "1992-12-14", "close": 349.4, "vol20": 0.1664, "vol60": 0.1648}, {"date": "1992-12-15", "close": 346.95, "vol20": 0.1633, "vol60": 0.1656}, {"date": "1992-12-16", "close": 348.95, "vol20": 0.1478, "vol60": 0.1619}, {"date": "1992-12-17", "close": 356.85, "vol20": 0.1551, "vol60": 0.1672}, {"date": "1992-12-18", "close": 357.89, "vol20": 0.1539, "vol60": 0.1671}, {"date": "1992-12-21", "close": 359.33, "vol20": 0.1534, "vol60": 0.1586}, {"date": "1992-12-22", "close": 355.64, "vol20": 0.1468, "vol60": 0.1594}, {"date": "1992-12-23", "close": 356.49, "vol20": 0.1322, "vol60": 0.1588}, {"date": "1992-12-24", "close": 357.56, "vol20": 0.1322, "vol60": 0.1584}, {"date": "1992-12-28", "close": 359.07, "vol20": 0.1324, "vol60": 0.1551}, {"date": "1992-12-29", "close": 359.81, "vol20": 0.1319, "vol60": 0.1507}, {"date": "1992-12-30", "close": 359.93, "vol20": 0.1312, "vol60": 0.1504}, {"date": "1992-12-31", "close": 360.18, "vol20": 0.1303, "vol60": 0.1486}, {"date": "1993-01-04", "close": 356.37, "vol20": 0.1332, "vol60": 0.1494}, {"date": "1993-01-05", "close": 360.23, "vol20": 0.1339, "vol60": 0.1496}, {"date": "1993-01-06", "close": 366.97, "vol20": 0.1455, "vol60": 0.1512}, {"date": "1993-01-07", "close": 364.02, "vol20": 0.1481, "vol60": 0.1525}, {"date": "1993-01-08", "close": 365.54, "vol20": 0.1454, "vol60": 0.1524}, {"date": "1993-01-11", "close": 370.8, "vol20": 0.1473, "vol60": 0.1539}, {"date": "1993-01-12", "close": 367.9, "vol20": 0.1447, "vol60": 0.1551}, {"date": "1993-01-13", "close": 375.85, "vol20": 0.1572, "vol60": 0.1582}, {"date": "1993-01-14", "close": 381.34, "vol20": 0.1564, "vol60": 0.156}, {"date": "1993-01-15", "close": 379.23, "vol20": 0.1605, "vol60": 0.157}, {"date": "1993-01-18", "close": 378.76, "vol20": 0.1462, "vol60": 0.1567}, {"date": "1993-01-19", "close": 376.02, "vol20": 0.1507, "vol60": 0.1579}, {"date": "1993-01-20", "close": 375.73, "vol20": 0.151, "vol60": 0.1578}, {"date": "1993-01-21", "close": 379.34, "vol20": 0.1454, "vol60": 0.1584}, {"date": "1993-01-22", "close": 377.82, "vol20": 0.1477, "vol60": 0.1568}, {"date": "1993-01-25", "close": 381.05, "vol20": 0.149, "vol60": 0.1568}, {"date": "1993-01-26", "close": 379.38, "vol20": 0.1513, "vol60": 0.1558}, {"date": "1993-01-27", "close": 372.61, "vol20": 0.1684, "vol60": 0.1604}, {"date": "1993-01-28", "close": 370.67, "vol20": 0.1701, "vol60": 0.1611}, {"date": "1993-01-29", "close": 370.56, "vol20": 0.1702, "vol60": 0.158}, {"date": "1993-02-01", "close": 375.48, "vol20": 0.1688, "vol60": 0.1595}, {"date": "1993-02-02", "close": 377.44, "vol20": 0.1664, "vol60": 0.1516}, {"date": "1993-02-03", "close": 376.54, "vol20": 0.1556, "vol60": 0.1517}, {"date": "1993-02-04", "close": 374.24, "vol20": 0.1542, "vol60": 0.1521}, {"date": "1993-02-05", "close": 369.0, "vol20": 0.1632, "vol60": 0.1541}, {"date": "1993-02-08", "close": 365.73, "vol20": 0.1578, "vol60": 0.1544}, {"date": "1993-02-09", "close": 362.95, "vol20": 0.1577, "vol60": 0.1551}, {"date": "1993-02-10", "close": 367.3, "vol20": 0.143, "vol60": 0.1566}, {"date": "1993-02-11", "close": 366.33, "vol20": 0.1306, "vol60": 0.1548}, {"date": "1993-02-12", "close": 361.19, "vol20": 0.137, "vol60": 0.1525}, {"date": "1993-02-16", "close": 346.89, "vol20": 0.192, "vol60": 0.1708}, {"date": "1993-02-17", "close": 345.91, "vol20": 0.1918, "vol60": 0.1703}, {"date": "1993-02-18", "close": 348.28, "vol20": 0.1954, "vol60": 0.1705}, {"date": "1993-02-19", "close": 347.92, "vol20": 0.1893, "vol60": 0.1674}, {"date": "1993-02-22", "close": 340.35, "vol20": 0.1994, "vol60": 0.1689}, {"date": "1993-02-23", "close": 341.24, "vol20": 0.1951, "vol60": 0.169}, {"date": "1993-02-24", "close": 350.12, "vol20": 0.2244, "vol60": 0.1773}, {"date": "1993-02-25", "close": 351.67, "vol20": 0.2199, "vol60": 0.1772}, {"date": "1993-02-26", "close": 351.14, "vol20": 0.2198, "vol60": 0.177}, {"date": "1993-03-01", "close": 349.1, "vol20": 0.2199, "vol60": 0.1773}, {"date": "1993-03-02", "close": 356.21, "vol20": 0.2279, "vol60": 0.1811}, {"date": "1993-03-03", "close": 359.96, "vol20": 0.2311, "vol60": 0.1812}, {"date": "1993-03-04", "close": 355.53, "vol20": 0.2338, "vol60": 0.1819}, {"date": "1993-03-05", "close": 355.57, "vol20": 0.2337, "vol60": 0.1818}, {"date": "1993-03-08", "close": 359.44, "vol20": 0.2341, "vol60": 0.1825}, {"date": "1993-03-09", "close": 359.4, "vol20": 0.2324, "vol60": 0.1815}, {"date": "1993-03-10", "close": 361.26, "vol20": 0.2319, "vol60": 0.1804}, {"date": "1993-03-11", "close": 361.73, "vol20": 0.2276, "vol60": 0.1801}, {"date": "1993-03-12", "close": 362.65, "vol20": 0.2277, "vol60": 0.1795}, {"date": "1993-03-15", "close": 364.32, "vol20": 0.2225, "vol60": 0.1793}, {"date": "1993-03-16", "close": 363.61, "vol20": 0.1628, "vol60": 0.1736}, {"date": "1993-03-17", "close": 355.65, "vol20": 0.184, "vol60": 0.1795}, {"date": "1993-03-18", "close": 355.5, "vol20": 0.1829, "vol60": 0.1793}, {"date": "1993-03-19", "close": 351.55, "vol20": 0.1879, "vol60": 0.1795}, {"date": "1993-03-22", "close": 349.42, "vol20": 0.1703, "vol60": 0.1798}, {"date": "1993-03-23", "close": 348.14, "vol20": 0.1711, "vol60": 0.1798}, {"date": "1993-03-24", "close": 348.51, "vol20": 0.1442, "vol60": 0.1796}, {"date": "1993-03-25", "close": 354.38, "vol20": 0.1556, "vol60": 0.183}, {"date": "1993-03-26", "close": 352.64, "vol20": 0.1566, "vol60": 0.1832}, {"date": "1993-03-29", "close": 351.4, "vol20": 0.1556, "vol60": 0.1833}, {"date": "1993-03-30", "close": 357.72, "vol20": 0.1519, "vol60": 0.1858}, {"date": "1993-03-31", "close": 359.42, "vol20": 0.148, "vol60": 0.1847}, {"date": "1993-04-01", "close": 354.33, "vol20": 0.1503, "vol60": 0.1828}, {"date": "1993-04-02", "close": 341.18, "vol20": 0.201, "vol60": 0.1976}, {"date": "1993-04-05", "close": 344.7, "vol20": 0.2006, "vol60": 0.1987}, {"date": "1993-04-06", "close": 340.55, "vol20": 0.2035, "vol60": 0.1974}, {"date": "1993-04-07", "close": 345.18, "vol20": 0.2098, "vol60": 0.1993}, {"date": "1993-04-08", "close": 341.56, "vol20": 0.2114, "vol60": 0.1946}, {"date": "1993-04-12", "close": 349.01, "vol20": 0.228, "vol60": 0.1976}, {"date": "1993-04-13", "close": 345.87, "vol20": 0.2279, "vol60": 0.198}, {"date": "1993-04-14", "close": 346.49, "vol20": 0.2285, "vol60": 0.1982}, {"date": "1993-04-15", "close": 343.89, "vol20": 0.2174, "vol60": 0.1982}, {"date": "1993-04-16", "close": 340.65, "vol20": 0.219, "vol60": 0.1989}, {"date": "1993-04-19", "close": 337.45, "vol20": 0.2182, "vol60": 0.1981}, {"date": "1993-04-20", "close": 339.06, "vol20": 0.2189, "vol60": 0.1985}, {"date": "1993-04-21", "close": 340.2, "vol20": 0.2194, "vol60": 0.1977}, {"date": "1993-04-22", "close": 338.48, "vol20": 0.2197, "vol60": 0.1977}, {"date": "1993-04-23", "close": 333.66, "vol20": 0.2132, "vol60": 0.1966}, {"date": "1993-04-26", "close": 327.28, "vol20": 0.2208, "vol60": 0.1997}, {"date": "1993-04-27", "close": 334.6, "vol20": 0.2392, "vol60": 0.2057}, {"date": "1993-04-28", "close": 339.66, "vol20": 0.2362, "vol60": 0.2063}, {"date": "1993-04-29", "close": 338.98, "vol20": 0.2346, "vol60": 0.2058}, {"date": "1993-04-30", "close": 339.95, "vol20": 0.2315, "vol60": 0.2061}, {"date": "1993-05-03", "close": 344.97, "vol20": 0.1963, "vol60": 0.2085}, {"date": "1993-05-04", "close": 353.28, "vol20": 0.2105, "vol60": 0.2131}, {"date": "1993-05-05", "close": 355.35, "vol20": 0.205, "vol60": 0.2128}, {"date": "1993-05-06", "close": 351.71, "vol20": 0.2049, "vol60": 0.2132}, {"date": "1993-05-07", "close": 353.23, "vol20": 0.2006, "vol60": 0.2119}, {"date": "1993-05-10", "close": 354.85, "vol20": 0.1869, "vol60": 0.2121}, {"date": "1993-05-11", "close": 353.01, "vol20": 0.1847, "vol60": 0.2105}, {"date": "1993-05-12", "close": 350.96, "vol20": 0.1862, "vol60": 0.1937}, {"date": "1993-05-13", "close": 347.71, "vol20": 0.1873, "vol60": 0.1945}, {"date": "1993-05-14", "close": 349.8, "vol20": 0.1844, "vol60": 0.1944}, {"date": "1993-05-17", "close": 352.67, "vol20": 0.1813, "vol60": 0.1951}, {"date": "1993-05-18", "close": 356.0, "vol20": 0.1829, "vol60": 0.1904}, {"date": "1993-05-19", "close": 364.67, "vol20": 0.1984, "vol60": 0.1963}, {"date": "1993-05-20", "close": 370.45, "vol20": 0.2003, "vol60": 0.192}, {"date": "1993-05-21", "close": 366.67, "vol20": 0.1956, "vol60": 0.1932}, {"date": "1993-05-24", "close": 367.09, "vol20": 0.1747, "vol60": 0.1931}, {"date": "1993-05-25", "close": 366.22, "vol20": 0.1656, "vol60": 0.1928}, {"date": "1993-05-26", "close": 374.35, "vol20": 0.1731, "vol60": 0.1936}, {"date": "1993-05-27", "close": 372.73, "vol20": 0.1745, "vol60": 0.1928}, {"date": "1993-05-28", "close": 368.11, "vol20": 0.1849, "vol60": 0.1928}, {"date": "1993-06-01", "close": 372.53, "vol20": 0.1831, "vol60": 0.1942}, {"date": "1993-06-02", "close": 372.68, "vol20": 0.1674, "vol60": 0.1931}, {"date": "1993-06-03", "close": 372.06, "vol20": 0.1676, "vol60": 0.1931}, {"date": "1993-06-04", "close": 368.62, "vol20": 0.1667, "vol60": 0.1939}, {"date": "1993-06-07", "close": 364.36, "vol20": 0.1736, "vol60": 0.1955}, {"date": "1993-06-08", "close": 360.74, "vol20": 0.1779, "vol60": 0.1965}, {"date": "1993-06-09", "close": 360.25, "vol20": 0.1767, "vol60": 0.1962}, {"date": "1993-06-10", "close": 359.55, "vol20": 0.1752, "vol60": 0.1962}, {"date": "1993-06-11", "close": 363.08, "vol20": 0.1731, "vol60": 0.1918}, {"date": "1993-06-14", "close": 367.14, "vol20": 0.1756, "vol60": 0.1931}, {"date": "1993-06-15", "close": 366.98, "vol20": 0.1745, "vol60": 0.1916}, {"date": "1993-06-16", "close": 365.02, "vol20": 0.174, "vol60": 0.1915}, {"date": "1993-06-17", "close": 364.01, "vol20": 0.1521, "vol60": 0.1914}, {"date": "1993-06-18", "close": 357.96, "vol20": 0.151, "vol60": 0.1947}, {"date": "1993-06-21", "close": 357.86, "vol20": 0.1476, "vol60": 0.1918}, {"date": "1993-06-22", "close": 356.2, "vol20": 0.1478, "vol60": 0.1917}, {"date": "1993-06-23", "close": 354.93, "vol20": 0.148, "vol60": 0.1917}, {"date": "1993-06-24", "close": 357.83, "vol20": 0.1252, "vol60": 0.1889}, {"date": "1993-06-25", "close": 362.23, "vol20": 0.135, "vol60": 0.1903}, {"date": "1993-06-28", "close": 368.45, "vol20": 0.1433, "vol60": 0.191}, {"date": "1993-06-29", "close": 365.96, "vol20": 0.138, "vol60": 0.1742}, {"date": "1993-06-30", "close": 366.12, "vol20": 0.138, "vol60": 0.1732}, {"date": "1993-07-01", "close": 363.73, "vol20": 0.1395, "vol60": 0.1717}, {"date": "1993-07-02", "close": 364.21, "vol20": 0.1363, "vol60": 0.1698}, {"date": "1993-07-06", "close": 360.8, "vol20": 0.1341, "vol60": 0.1695}, {"date": "1993-07-07", "close": 357.86, "vol20": 0.1326, "vol60": 0.1649}, {"date": "1993-07-08", "close": 360.7, "vol20": 0.1357, "vol60": 0.1644}, {"date": "1993-07-09", "close": 362.46, "vol20": 0.1365, "vol60": 0.1646}, {"date": "1993-07-12", "close": 362.87, "vol20": 0.132, "vol60": 0.1637}, {"date": "1993-07-13", "close": 361.98, "vol20": 0.1255, "vol60": 0.1624}, {"date": "1993-07-14", "close": 363.74, "vol20": 0.127, "vol60": 0.1611}, {"date": "1993-07-15", "close": 360.46, "vol20": 0.1296, "vol60": 0.1623}, {"date": "1993-07-16", "close": 351.07, "vol20": 0.1586, "vol60": 0.1717}, {"date": "1993-07-19", "close": 349.06, "vol20": 0.1494, "vol60": 0.1718}, {"date": "1993-07-20", "close": 355.76, "vol20": 0.1659, "vol60": 0.173}, {"date": "1993-07-21", "close": 352.64, "vol20": 0.168, "vol60": 0.1691}, {"date": "1993-07-22", "close": 348.35, "vol20": 0.1728, "vol60": 0.1656}, {"date": "1993-07-23", "close": 353.2, "vol20": 0.1779, "vol60": 0.1651}, {"date": "1993-07-26", "close": 356.4, "vol20": 0.1752, "vol60": 0.1659}, {"date": "1993-07-27", "close": 352.02, "vol20": 0.1663, "vol60": 0.1681}, {"date": "1993-07-28", "close": 356.81, "vol20": 0.1744, "vol60": 0.1677}, {"date": "1993-07-29", "close": 357.33, "vol20": 0.1746, "vol60": 0.1605}, {"date": "1993-07-30", "close": 352.86, "vol20": 0.1783, "vol60": 0.1622}, {"date": "1993-08-02", "close": 355.25, "vol20": 0.1805, "vol60": 0.1614}, {"date": "1993-08-03", "close": 356.23, "vol20": 0.1784, "vol60": 0.1612}, {"date": "1993-08-04", "close": 360.11, "vol20": 0.1804, "vol60": 0.1625}, {"date": "1993-08-05", "close": 362.41, "vol20": 0.1797, "vol60": 0.1626}, {"date": "1993-08-06", "close": 363.14, "vol20": 0.179, "vol60": 0.1621}, {"date": "1993-08-09", "close": 362.3, "vol20": 0.1791, "vol60": 0.1609}, {"date": "1993-08-10", "close": 358.64, "vol20": 0.1825, "vol60": 0.162}, {"date": "1993-08-11", "close": 359.73, "vol20": 0.1819, "vol60": 0.1613}, {"date": "1993-08-12", "close": 359.4, "vol20": 0.1792, "vol60": 0.1602}, {"date": "1993-08-13", "close": 360.45, "vol20": 0.1501, "vol60": 0.1524}, {"date": "1993-08-16", "close": 370.6, "vol20": 0.1743, "vol60": 0.1596}, {"date": "1993-08-17", "close": 374.16, "vol20": 0.1658, "vol60": 0.1593}, {"date": "1993-08-18", "close": 375.82, "vol20": 0.1604, "vol60": 0.1595}, {"date": "1993-08-19", "close": 370.27, "vol20": 0.164, "vol60": 0.1625}, {"date": "1993-08-20", "close": 370.87, "vol20": 0.159, "vol60": 0.1561}, {"date": "1993-08-23", "close": 370.49, "vol20": 0.1575, "vol60": 0.1558}, {"date": "1993-08-24", "close": 371.0, "vol20": 0.1482, "vol60": 0.1537}, {"date": "1993-08-25", "close": 367.95, "vol20": 0.1472, "vol60": 0.1526}, {"date": "1993-08-26", "close": 364.67, "vol20": 0.1518, "vol60": 0.1537}, {"date": "1993-08-27", "close": 366.5, "vol20": 0.1435, "vol60": 0.1541}, {"date": "1993-08-30", "close": 369.3, "vol20": 0.1439, "vol60": 0.1537}, {"date": "1993-08-31", "close": 372.65, "vol20": 0.1461, "vol60": 0.1529}, {"date": "1993-09-01", "close": 374.16, "vol20": 0.1428, "vol60": 0.1515}, {"date": "1993-09-02", "close": 374.57, "vol20": 0.1418, "vol60": 0.1514}, {"date": "1993-09-03", "close": 373.7, "vol20": 0.1425, "vol60": 0.1515}, {"date": "1993-09-07", "close": 366.68, "vol20": 0.1595, "vol60": 0.1555}, {"date": "1993-09-08", "close": 364.85, "vol20": 0.1559, "vol60": 0.1541}, {"date": "1993-09-09", "close": 368.3, "vol20": 0.1587, "vol60": 0.1553}, {"date": "1993-09-10", "close": 370.64, "vol20": 0.1596, "vol60": 0.1554}, {"date": "1993-09-13", "close": 367.59, "vol20": 0.1632, "vol60": 0.1563}, {"date": "1993-09-14", "close": 364.2, "vol20": 0.1326, "vol60": 0.1536}, {"date": "1993-09-15", "close": 367.32, "vol20": 0.1316, "vol60": 0.1545}, {"date": "1993-09-16", "close": 365.74, "vol20": 0.1305, "vol60": 0.1544}, {"date": "1993-09-17", "close": 366.18, "vol20": 0.1205, "vol60": 0.1542}, {"date": "1993-09-20", "close": 367.45, "vol20": 0.1212, "vol60": 0.1535}, {"date": "1993-09-21", "close": 365.64, "vol20": 0.1222, "vol60": 0.1519}, {"date": "1993-09-22", "close": 374.0, "vol20": 0.1475, "vol60": 0.155}, {"date": "1993-09-23", "close": 377.07, "vol20": 0.1462, "vol60": 0.1551}, {"date": "1993-09-24", "close": 378.04, "vol20": 0.1412, "vol60": 0.1552}, {"date": "1993-09-27", "close": 382.51, "vol20": 0.1452, "vol60": 0.1561}, {"date": "1993-09-28", "close": 386.02, "vol20": 0.1461, "vol60": 0.1571}, {"date": "1993-09-29", "close": 386.89, "vol20": 0.1439, "vol60": 0.1556}, {"date": "1993-09-30", "close": 382.71, "vol20": 0.1505, "vol60": 0.1564}, {"date": "1993-10-01", "close": 382.81, "vol20": 0.1505, "vol60": 0.1557}, {"date": "1993-10-04", "close": 384.3, "vol20": 0.1502, "vol60": 0.1556}, {"date": "1993-10-05", "close": 381.27, "vol20": 0.1347, "vol60": 0.1567}, {"date": "1993-10-06", "close": 380.42, "vol20": 0.1331, "vol60": 0.1567}, {"date": "1993-10-07", "close": 377.99, "vol20": 0.1334, "vol60": 0.1571}, {"date": "1993-10-08", "close": 381.32, "vol20": 0.1349, "vol60": 0.1567}, {"date": "1993-10-11", "close": 380.65, "vol20": 0.1307, "vol60": 0.1461}, {"date": "1993-10-12", "close": 382.57, "vol20": 0.1244, "vol60": 0.1455}, {"date": "1993-10-13", "close": 386.3, "vol20": 0.1252, "vol60": 0.142}, {"date": "1993-10-14", "close": 391.98, "vol20": 0.1294, "vol60": 0.1429}, {"date": "1993-10-15", "close": 392.45, "vol20": 0.1294, "vol60": 0.1399}, {"date": "1993-10-18", "close": 389.85, "vol20": 0.1343, "vol60": 0.1388}, {"date": "1993-10-19", "close": 382.73, "vol20": 0.1522, "vol60": 0.1439}, {"date": "1993-10-20", "close": 383.93, "vol20": 0.1321, "vol60": 0.1411}, {"date": "1993-10-21", "close": 387.36, "vol20": 0.1326, "vol60": 0.1397}, {"date": "1993-10-22", "close": 388.19, "vol20": 0.1326, "vol60": 0.1397}, {"date": "1993-10-25", "close": 387.4, "vol20": 0.1271, "vol60": 0.1369}, {"date": "1993-10-26", "close": 384.6, "vol20": 0.1259, "vol60": 0.1376}, {"date": "1993-10-27", "close": 390.25, "vol20": 0.1362, "vol60": 0.1403}, {"date": "1993-10-28", "close": 389.24, "vol20": 0.1301, "vol60": 0.1391}, {"date": "1993-10-29", "close": 390.98, "vol20": 0.1308, "vol60": 0.1389}, {"date": "1993-11-01", "close": 395.03, "vol20": 0.1345, "vol60": 0.1401}, {"date": "1993-11-02", "close": 395.32, "vol20": 0.13, "vol60": 0.1399}, {"date": "1993-11-03", "close": 387.93, "vol20": 0.1489, "vol60": 0.1441}, {"date": "1993-11-04", "close": 377.46, "vol20": 0.1784, "vol60": 0.1555}, {"date": "1993-11-05", "close": 383.64, "vol20": 0.1851, "vol60": 0.1587}, {"date": "1993-11-08", "close": 384.85, "vol20": 0.1852, "vol60": 0.1587}, {"date": "1993-11-09", "close": 385.92, "vol20": 0.1847, "vol60": 0.1487}, {"date": "1993-11-10", "close": 392.98, "vol20": 0.1925, "vol60": 0.1519}, {"date": "1993-11-11", "close": 394.66, "vol20": 0.1861, "vol60": 0.1519}, {"date": "1993-11-12", "close": 395.17, "vol20": 0.1861, "vol60": 0.1483}, {"date": "1993-11-15", "close": 391.12, "vol20": 0.1884, "vol60": 0.1501}, {"date": "1993-11-16", "close": 393.38, "vol20": 0.1759, "vol60": 0.1504}, {"date": "1993-11-17", "close": 385.8, "vol20": 0.1906, "vol60": 0.1561}, {"date": "1993-11-18", "close": 381.74, "vol20": 0.1914, "vol60": 0.1568}, {"date": "1993-11-19", "close": 380.57, "vol20": 0.1912, "vol60": 0.1557}, {"date": "1993-11-22", "close": 373.37, "vol20": 0.2018, "vol60": 0.1606}, {"date": "1993-11-23", "close": 381.22, "vol20": 0.2159, "vol60": 0.1654}, {"date": "1993-11-24", "close": 385.04, "vol20": 0.2122, "vol60": 0.1656}, {"date": "1993-11-26", "close": 386.32, "vol20": 0.2125, "vol60": 0.1655}, {"date": "1993-11-29", "close": 383.18, "vol20": 0.2134, "vol60": 0.1665}, {"date": "1993-11-30", "close": 386.76, "vol20": 0.2128, "vol60": 0.1674}, {"date": "1993-12-01", "close": 392.95, "vol20": 0.2211, "vol60": 0.1652}, {"date": "1993-12-02", "close": 396.17, "vol20": 0.2116, "vol60": 0.1653}, {"date": "1993-12-03", "close": 401.77, "vol20": 0.1875, "vol60": 0.1666}, {"date": "1993-12-06", "close": 399.01, "vol20": 0.184, "vol60": 0.1671}, {"date": "1993-12-07", "close": 396.98, "vol20": 0.1856, "vol60": 0.1665}, {"date": "1993-12-08", "close": 394.81, "vol20": 0.1872, "vol60": 0.1656}, {"date": "1993-12-09", "close": 387.25, "vol20": 0.1893, "vol60": 0.1702}, {"date": "1993-12-10", "close": 386.96, "vol20": 0.1884, "vol60": 0.1699}, {"date": "1993-12-13", "close": 387.78, "vol20": 0.1886, "vol60": 0.1699}, {"date": "1993-12-14", "close": 382.83, "vol20": 0.1904, "vol60": 0.1722}, {"date": "1993-12-15", "close": 384.95, "vol20": 0.1903, "vol60": 0.1721}, {"date": "1993-12-16", "close": 386.18, "vol20": 0.1779, "vol60": 0.1661}, {"date": "1993-12-17", "close": 389.04, "vol20": 0.1751, "vol60": 0.1659}, {"date": "1993-12-20", "close": 389.72, "vol20": 0.1744, "vol60": 0.1659}, {"date": "1993-12-21", "close": 388.51, "vol20": 0.1583, "vol60": 0.1644}, {"date": "1993-12-22", "close": 388.4, "vol20": 0.1419, "vol60": 0.1633}, {"date": "1993-12-23", "close": 390.32, "vol20": 0.1387, "vol60": 0.1636}, {"date": "1993-12-27", "close": 391.84, "vol20": 0.1388, "vol60": 0.1621}, {"date": "1993-12-28", "close": 394.74, "vol20": 0.1366, "vol60": 0.1628}, {"date": "1993-12-29", "close": 395.38, "vol20": 0.1335, "vol60": 0.1626}, {"date": "1993-12-30", "close": 397.73, "vol20": 0.1231, "vol60": 0.162}, {"date": "1993-12-31", "close": 398.28, "vol20": 0.1199, "vol60": 0.1619}, {"date": "1994-01-03", "close": 395.53, "vol20": 0.1107, "vol60": 0.162}, {"date": "1994-01-04", "close": 398.19, "vol20": 0.1113, "vol60": 0.1617}, {"date": "1994-01-05", "close": 401.07, "vol20": 0.1125, "vol60": 0.1621}, {"date": "1994-01-06", "close": 404.21, "vol20": 0.113, "vol60": 0.1625}, {"date": "1994-01-07", "close": 404.78, "vol20": 0.0831, "vol60": 0.1615}, {"date": "1994-01-10", "close": 408.91, "vol20": 0.0869, "vol60": 0.1601}, {"date": "1994-01-11", "close": 407.85, "vol20": 0.089, "vol60": 0.1603}, {"date": "1994-01-12", "close": 408.47, "vol20": 0.0682, "vol60": 0.1595}, {"date": "1994-01-13", "close": 408.0, "vol20": 0.0694, "vol60": 0.1545}, {"date": "1994-01-14", "close": 411.75, "vol20": 0.0728, "vol60": 0.1553}, {"date": "1994-01-17", "close": 410.79, "vol20": 0.0736, "vol60": 0.1547}, {"date": "1994-01-18", "close": 410.95, "vol20": 0.074, "vol60": 0.1546}, {"date": "1994-01-19", "close": 406.38, "vol20": 0.0868, "vol60": 0.1565}, {"date": "1994-01-20", "close": 411.53, "vol20": 0.0936, "vol60": 0.1574}, {"date": "1994-01-21", "close": 411.59, "vol20": 0.0937, "vol60": 0.1549}, {"date": "1994-01-24", "close": 409.23, "vol20": 0.0982, "vol60": 0.1554}, {"date": "1994-01-25", "close": 406.48, "vol20": 0.101, "vol60": 0.1559}, {"date": "1994-01-26", "close": 407.19, "vol20": 0.101, "vol60": 0.1547}, {"date": "1994-01-27", "close": 409.93, "vol20": 0.1015, "vol60": 0.1552}, {"date": "1994-01-28", "close": 412.52, "vol20": 0.1029, "vol60": 0.1502}, {"date": "1994-01-31", "close": 413.99, "vol20": 0.0978, "vol60": 0.1381}, {"date": "1994-02-01", "close": 410.22, "vol20": 0.1042, "vol60": 0.1364}, {"date": "1994-02-02", "close": 411.78, "vol20": 0.1025, "vol60": 0.1364}, {"date": "1994-02-03", "close": 410.05, "vol20": 0.1012, "vol60": 0.1368}, {"date": "1994-02-04", "close": 397.48, "vol20": 0.1516, "vol60": 0.1473}, {"date": "1994-02-07", "close": 399.62, "vol20": 0.1479, "vol60": 0.1475}, {"date": "1994-02-08", "close": 401.46, "vol20": 0.1492, "vol60": 0.1477}, {"date": "1994-02-09", "close": 403.91, "vol20": 0.151, "vol60": 0.1465}, {"date": "1994-02-10", "close": 401.31, "vol20": 0.1524, "vol60": 0.1468}, {"date": "1994-02-11", "close": 401.83, "vol20": 0.1481, "vol60": 0.1409}, {"date": "1994-02-14", "close": 405.11, "vol20": 0.1517, "vol60": 0.1397}, {"date": "1994-02-15", "close": 408.28, "vol20": 0.1546, "vol60": 0.1402}, {"date": "1994-02-16", "close": 408.74, "vol20": 0.1492, "vol60": 0.1336}, {"date": "1994-02-17", "close": 407.39, "vol20": 0.1424, "vol60": 0.1278}, {"date": "1994-02-18", "close": 407.94, "vol20": 0.1425, "vol60": 0.1264}, {"date": "1994-02-22", "close": 410.48, "vol20": 0.1429, "vol60": 0.1268}, {"date": "1994-02-23", "close": 408.91, "vol20": 0.1414, "vol60": 0.1258}, {"date": "1994-02-24", "close": 402.79, "vol20": 0.1514, "vol60": 0.1288}, {"date": "1994-02-25", "close": 406.45, "vol20": 0.1531, "vol60": 0.1261}, {"date": "1994-02-28", "close": 412.17, "vol20": 0.1599, "vol60": 0.1282}, {"date": "1994-03-01", "close": 409.69, "vol20": 0.1606, "vol60": 0.1258}, {"date": "1994-03-02", "close": 408.18, "vol20": 0.1579, "vol60": 0.1252}, {"date": "1994-03-03", "close": 408.17, "vol20": 0.1572, "vol60": 0.1247}, {"date": "1994-03-04", "close": 411.99, "vol20": 0.1602, "vol60": 0.1254}, {"date": "1994-03-07", "close": 415.3, "vol20": 0.1113, "vol60": 0.119}, {"date": "1994-03-08", "close": 411.97, "vol20": 0.1163, "vol60": 0.1205}, {"date": "1994-03-09", "close": 413.08, "vol20": 0.1158, "vol60": 0.1205}, {"date": "1994-03-10", "close": 409.77, "vol20": 0.1191, "vol60": 0.1185}, {"date": "1994-03-11", "close": 409.43, "vol20": 0.1162, "vol60": 0.1182}, {"date": "1994-03-14", "close": 412.93, "vol20": 0.1193, "vol60": 0.1191}, {"date": "1994-03-15", "close": 412.83, "vol20": 0.1166, "vol60": 0.1185}, {"date": "1994-03-16", "close": 415.31, "vol20": 0.1154, "vol60": 0.1189}, {"date": "1994-03-17", "close": 418.45, "vol20": 0.1178, "vol60": 0.1193}, {"date": "1994-03-18", "close": 417.52, "vol20": 0.1173, "vol60": 0.1195}, {"date": "1994-03-21", "close": 412.99, "vol20": 0.125, "vol60": 0.1218}, {"date": "1994-03-22", "close": 410.67, "vol20": 0.125, "vol60": 0.1223}, {"date": "1994-03-23", "close": 410.5, "vol20": 0.1242, "vol60": 0.1216}, {"date": "1994-03-24", "close": 403.92, "vol20": 0.126, "vol60": 0.1263}, {"date": "1994-03-25", "close": 399.86, "vol20": 0.1264, "vol60": 0.1276}, {"date": "1994-03-28", "close": 393.92, "vol20": 0.1232, "vol60": 0.1312}, {"date": "1994-03-29", "close": 383.0, "vol20": 0.1534, "vol60": 0.1426}, {"date": "1994-03-30", "close": 380.25, "vol20": 0.154, "vol60": 0.1424}, {"date": "1994-03-31", "close": 382.96, "vol20": 0.1582, "vol60": 0.1424}, {"date": "1994-04-04", "close": 375.42, "vol20": 0.1615, "vol60": 0.1465}, {"date": "1994-04-05", "close": 389.31, "vol20": 0.2138, "vol60": 0.1654}, {"date": "1994-04-06", "close": 388.76, "vol20": 0.2131, "vol60": 0.1639}, {"date": "1994-04-07", "close": 390.97, "vol20": 0.2144, "vol60": 0.1644}, {"date": "1994-04-08", "close": 384.9, "vol20": 0.2185, "vol60": 0.1672}, {"date": "1994-04-11", "close": 383.85, "vol20": 0.2183, "vol60": 0.1672}, {"date": "1994-04-12", "close": 375.46, "vol20": 0.2235, "vol60": 0.1713}, {"date": "1994-04-13", "close": 367.25, "vol20": 0.231, "vol60": 0.1764}, {"date": "1994-04-14", "close": 365.65, "vol20": 0.2268, "vol60": 0.1764}, {"date": "1994-04-15", "close": 366.29, "vol20": 0.223, "vol60": 0.1755}, {"date": "1994-04-18", "close": 360.46, "vol20": 0.2248, "vol60": 0.1753}, {"date": "1994-04-19", "close": 357.36, "vol20": 0.2244, "vol60": 0.1758}, {"date": "1994-04-20", "close": 355.38, "vol20": 0.2245, "vol60": 0.1757}, {"date": "1994-04-21", "close": 367.02, "vol20": 0.264, "vol60": 0.1892}, {"date": "1994-04-22", "close": 369.08, "vol20": 0.2638, "vol60": 0.1897}, {"date": "1994-04-25", "close": 374.79, "vol20": 0.272, "vol60": 0.1921}, {"date": "1994-04-26", "close": 375.46, "vol20": 0.2689, "vol60": 0.1916}, {"date": "1994-04-28", "close": 372.45, "vol20": 0.2523, "vol60": 0.1917}, {"date": "1994-04-29", "close": 373.25, "vol20": 0.2517, "vol60": 0.1912}, {"date": "1994-05-02", "close": 379.82, "vol20": 0.2586, "vol60": 0.1949}, {"date": "1994-05-03", "close": 377.07, "vol20": 0.2498, "vol60": 0.1952}, {"date": "1994-05-04", "close": 377.53, "vol20": 0.2104, "vol60": 0.1851}, {"date": "1994-05-05", "close": 378.23, "vol20": 0.2108, "vol60": 0.1848}, {"date": "1994-05-06", "close": 374.57, "vol20": 0.211, "vol60": 0.1853}, {"date": "1994-05-09", "close": 368.0, "vol20": 0.2129, "vol60": 0.1877}, {"date": "1994-05-10", "close": 370.02, "vol20": 0.2146, "vol60": 0.188}, {"date": "1994-05-11", "close": 365.18, "vol20": 0.2056, "vol60": 0.1894}, {"date": "1994-05-12", "close": 366.64, "vol20": 0.1911, "vol60": 0.1887}, {"date": "1994-05-13", "close": 364.82, "vol20": 0.1913, "vol60": 0.1878}, {"date": "1994-05-16", "close": 360.49, "vol20": 0.1956, "vol60": 0.1888}, {"date": "1994-05-17", "close": 360.5, "vol20": 0.1871, "vol60": 0.1888}, {"date": "1994-05-18", "close": 368.59, "vol20": 0.1998, "vol60": 0.1952}, {"date": "1994-05-19", "close": 371.71, "vol20": 0.1994, "vol60": 0.1956}, {"date": "1994-05-20", "close": 370.37, "vol20": 0.1656, "vol60": 0.1956}, {"date": "1994-05-23", "close": 369.89, "vol20": 0.1646, "vol60": 0.1936}, {"date": "1994-05-24", "close": 377.0, "vol20": 0.1696, "vol60": 0.1969}, {"date": "1994-05-25", "close": 378.24, "vol20": 0.1698, "vol60": 0.1946}, {"date": "1994-05-26", "close": 375.8, "vol20": 0.1689, "vol60": 0.1946}, {"date": "1994-05-27", "close": 376.81, "vol20": 0.169, "vol60": 0.1948}, {"date": "1994-05-31", "close": 378.85, "vol20": 0.158, "vol60": 0.1952}, {"date": "1994-06-01", "close": 379.23, "vol20": 0.1557, "vol60": 0.1941}, {"date": "1994-06-02", "close": 380.66, "vol20": 0.1562, "vol60": 0.1934}, {"date": "1994-06-03", "close": 382.78, "vol20": 0.1572, "vol60": 0.1934}, {"date": "1994-06-06", "close": 382.8, "vol20": 0.1524, "vol60": 0.1933}, {"date": "1994-06-07", "close": 379.99, "vol20": 0.1394, "vol60": 0.1932}, {"date": "1994-06-08", "close": 371.0, "vol20": 0.1653, "vol60": 0.1987}, {"date": "1994-06-09", "close": 370.3, "vol20": 0.1579, "vol60": 0.1975}, {"date": "1994-06-10", "close": 374.64, "vol20": 0.1623, "vol60": 0.1994}, {"date": "1994-06-13", "close": 371.88, "vol20": 0.1637, "vol60": 0.1991}, {"date": "1994-06-14", "close": 377.38, "vol20": 0.1632, "vol60": 0.2011}, {"date": "1994-06-15", "close": 377.78, "vol20": 0.1631, "vol60": 0.2012}, {"date": "1994-06-16", "close": 377.8, "vol20": 0.1453, "vol60": 0.2003}, {"date": "1994-06-17", "close": 371.94, "vol20": 0.1543, "vol60": 0.2022}, {"date": "1994-06-20", "close": 367.83, "vol20": 0.1589, "vol60": 0.2031}, {"date": "1994-06-21", "close": 360.98, "vol20": 0.1719, "vol60": 0.204}, {"date": "1994-06-22", "close": 363.23, "vol20": 0.1572, "vol60": 0.2039}, {"date": "1994-06-23", "close": 353.49, "vol20": 0.1796, "vol60": 0.2088}, {"date": "1994-06-24", "close": 351.76, "vol20": 0.1793, "vol60": 0.2016}, {"date": "1994-06-27", "close": 361.16, "vol20": 0.2073, "vol60": 0.2091}, {"date": "1994-06-28", "close": 362.05, "vol20": 0.2062, "vol60": 0.2086}, {"date": "1994-06-29", "close": 362.73, "vol20": 0.2064, "vol60": 0.2049}, {"date": "1994-06-30", "close": 360.3, "vol20": 0.2057, "vol60": 0.1902}, {"date": "1994-07-01", "close": 360.03, "vol20": 0.2036, "vol60": 0.1902}, {"date": "1994-07-05", "close": 356.91, "vol20": 0.2041, "vol60": 0.1902}, {"date": "1994-07-06", "close": 353.62, "vol20": 0.2047, "vol60": 0.1887}, {"date": "1994-07-07", "close": 359.23, "vol20": 0.2008, "vol60": 0.1919}, {"date": "1994-07-08", "close": 359.31, "vol20": 0.2009, "vol60": 0.1868}, {"date": "1994-07-11", "close": 358.79, "vol20": 0.1949, "vol60": 0.1815}, {"date": "1994-07-12", "close": 361.31, "vol20": 0.1964, "vol60": 0.1819}, {"date": "1994-07-13", "close": 369.14, "vol20": 0.2051, "vol60": 0.1872}, {"date": "1994-07-14", "close": 367.52, "vol20": 0.2052, "vol60": 0.1844}, {"date": "1994-07-15", "close": 367.24, "vol20": 0.2052, "vol60": 0.1835}, {"date": "1994-07-18", "close": 368.18, "vol20": 0.1985, "vol60": 0.1831}, {"date": "1994-07-19", "close": 364.72, "vol20": 0.1974, "vol60": 0.1719}, {"date": "1994-07-20", "close": 359.53, "vol20": 0.1925, "vol60": 0.1739}, {"date": "1994-07-21", "close": 362.21, "vol20": 0.193, "vol60": 0.1716}, {"date": "1994-07-22", "close": 365.06, "vol20": 0.1661, "vol60": 0.1724}, {"date": "1994-07-25", "close": 366.11, "vol20": 0.1644, "vol60": 0.1718}, {"date": "1994-07-26", "close": 364.01, "vol20": 0.1387, "vol60": 0.1721}, {"date": "1994-07-27", "close": 361.81, "vol20": 0.1403, "vol60": 0.1684}, {"date": "1994-07-28", "close": 362.14, "vol20": 0.1402, "vol60": 0.1678}, {"date": "1994-07-29", "close": 370.16, "vol20": 0.1579, "vol60": 0.1741}, {"date": "1994-08-01", "close": 373.58, "vol20": 0.1601, "vol60": 0.1751}, {"date": "1994-08-02", "close": 372.78, "vol20": 0.156, "vol60": 0.174}, {"date": "1994-08-03", "close": 370.48, "vol20": 0.1534, "vol60": 0.1706}, {"date": "1994-08-04", "close": 367.55, "vol20": 0.1489, "vol60": 0.1711}, {"date": "1994-08-05", "close": 367.15, "vol20": 0.1491, "vol60": 0.1689}, {"date": "1994-08-08", "close": 368.89, "vol20": 0.1493, "vol60": 0.169}, {"date": "1994-08-09", "close": 370.66, "vol20": 0.1484, "vol60": 0.1689}, {"date": "1994-08-10", "close": 373.93, "vol20": 0.1314, "vol60": 0.1678}, {"date": "1994-08-11", "close": 374.49, "vol20": 0.1301, "vol60": 0.1678}, {"date": "1994-08-12", "close": 376.96, "vol20": 0.1314, "vol60": 0.1622}, {"date": "1994-08-15", "close": 377.08, "vol20": 0.1314, "vol60": 0.1614}, {"date": "1994-08-16", "close": 380.53, "vol20": 0.1279, "vol60": 0.1622}, {"date": "1994-08-17", "close": 386.9, "vol20": 0.1221, "vol60": 0.1655}, {"date": "1994-08-18", "close": 385.63, "vol20": 0.1237, "vol60": 0.1612}, {"date": "1994-08-19", "close": 384.12, "vol20": 0.1248, "vol60": 0.1613}, {"date": "1994-08-22", "close": 382.81, "vol20": 0.1265, "vol60": 0.1609}, {"date": "1994-08-23", "close": 386.74, "vol20": 0.1259, "vol60": 0.1621}, {"date": "1994-08-24", "close": 388.44, "vol20": 0.1212, "vol60": 0.162}, {"date": "1994-08-25", "close": 391.49, "vol20": 0.1217, "vol60": 0.1627}, {"date": "1994-08-26", "close": 399.26, "vol20": 0.1175, "vol60": 0.1672}, {"date": "1994-08-29", "close": 398.44, "vol20": 0.1174, "vol60": 0.167}, {"date": "1994-08-30", "close": 401.74, "vol20": 0.1169, "vol60": 0.1678}, {"date": "1994-08-31", "close": 397.9, "vol20": 0.1213, "vol60": 0.1683}, {"date": "1994-09-01", "close": 391.61, "vol20": 0.134, "vol60": 0.164}, {"date": "1994-09-02", "close": 391.41, "vol20": 0.1338, "vol60": 0.1639}, {"date": "1994-09-06", "close": 393.69, "vol20": 0.134, "vol60": 0.1627}, {"date": "1994-09-07", "close": 397.05, "vol20": 0.1352, "vol60": 0.1626}, {"date": "1994-09-08", "close": 400.75, "vol20": 0.1355, "vol60": 0.161}, {"date": "1994-09-09", "close": 394.84, "vol20": 0.1503, "vol60": 0.1642}, {"date": "1994-09-12", "close": 391.67, "vol20": 0.1541, "vol60": 0.1652}, {"date": "1994-09-13", "close": 396.69, "vol20": 0.1586, "vol60": 0.1635}, {"date": "1994-09-14", "close": 397.79, "vol20": 0.1567, "vol60": 0.1616}, {"date": "1994-09-15", "close": 407.1, "vol20": 0.1661, "vol60": 0.1622}, {"date": "1994-09-16", "close": 404.47, "vol20": 0.168, "vol60": 0.1628}, {"date": "1994-09-19", "close": 403.88, "vol20": 0.167, "vol60": 0.1514}, {"date": "1994-09-20", "close": 396.85, "vol20": 0.1806, "vol60": 0.1561}, {"date": "1994-09-21", "close": 393.71, "vol20": 0.1809, "vol60": 0.1489}, {"date": "1994-09-22", "close": 393.55, "vol20": 0.1805, "vol60": 0.1489}, {"date": "1994-09-23", "close": 390.2, "vol20": 0.1812, "vol60": 0.1503}, {"date": "1994-09-26", "close": 388.9, "vol20": 0.1656, "vol60": 0.1497}, {"date": "1994-09-27", "close": 389.33, "vol20": 0.1658, "vol60": 0.1497}, {"date": "1994-09-28", "close": 391.97, "vol20": 0.1647, "vol60": 0.1486}, {"date": "1994-09-29", "close": 391.22, "vol20": 0.1618, "vol60": 0.1471}, {"date": "1994-09-30", "close": 393.85, "vol20": 0.1535, "vol60": 0.1445}, {"date": "1994-10-03", "close": 392.72, "vol20": 0.1539, "vol60": 0.1448}, {"date": "1994-10-04", "close": 382.71, "vol20": 0.1776, "vol60": 0.1551}, {"date": "1994-10-05", "close": 386.99, "vol20": 0.1798, "vol60": 0.156}, {"date": "1994-10-06", "close": 382.85, "vol20": 0.1783, "vol60": 0.152}, {"date": "1994-10-07", "close": 387.36, "vol20": 0.1784, "vol60": 0.1534}, {"date": "1994-10-10", "close": 392.85, "vol20": 0.1839, "vol60": 0.1557}, {"date": "1994-10-11", "close": 400.29, "vol20": 0.1905, "vol60": 0.1598}, {"date": "1994-10-12", "close": 399.85, "vol20": 0.1904, "vol60": 0.1583}, {"date": "1994-10-13", "close": 399.86, "vol20": 0.1701, "vol60": 0.1548}, {"date": "1994-10-14", "close": 398.8, "vol20": 0.169, "vol60": 0.1546}, {"date": "1994-10-17", "close": 396.85, "vol20": 0.1696, "vol60": 0.1547}, {"date": "1994-10-18", "close": 398.0, "vol20": 0.1581, "vol60": 0.1547}, {"date": "1994-10-19", "close": 403.73, "vol20": 0.1627, "vol60": 0.1562}, {"date": "1994-10-20", "close": 402.99, "vol20": 0.1629, "vol60": 0.1555}, {"date": "1994-10-21", "close": 400.52, "vol20": 0.1612, "vol60": 0.1563}, {"date": "1994-10-24", "close": 398.79, "vol20": 0.1617, "vol60": 0.151}, {"date": "1994-10-25", "close": 398.48, "vol20": 0.1618, "vol60": 0.1501}, {"date": "1994-10-26", "close": 403.83, "vol20": 0.1665, "vol60": 0.1521}, {"date": "1994-10-27", "close": 405.62, "vol20": 0.1663, "vol60": 0.1514}, {"date": "1994-10-28", "close": 411.84, "vol20": 0.1722, "vol60": 0.1526}, {"date": "1994-10-31", "close": 413.05, "vol20": 0.1712, "vol60": 0.1525}, {"date": "1994-11-01", "close": 410.06, "vol20": 0.1403, "vol60": 0.1536}, {"date": "1994-11-02", "close": 408.91, "vol20": 0.1389, "vol60": 0.1537}, {"date": "1994-11-03", "close": 408.17, "vol20": 0.1308, "vol60": 0.1531}, {"date": "1994-11-04", "close": 401.46, "vol20": 0.1442, "vol60": 0.1575}, {"date": "1994-11-07", "close": 400.19, "vol20": 0.1376, "vol60": 0.1574}, {"date": "1994-11-08", "close": 407.44, "vol20": 0.1362, "vol60": 0.1611}, {"date": "1994-11-09", "close": 408.32, "vol20": 0.1361, "vol60": 0.1603}, {"date": "1994-11-10", "close": 406.12, "vol20": 0.1379, "vol60": 0.1576}, {"date": "1994-11-11", "close": 404.78, "vol20": 0.1382, "vol60": 0.1576}, {"date": "1994-11-14", "close": 412.17, "vol20": 0.1494, "vol60": 0.1612}, {"date": "1994-11-15", "close": 411.78, "vol20": 0.1497, "vol60": 0.161}, {"date": "1994-11-16", "close": 412.72, "vol20": 0.1421, "vol60": 0.1599}, {"date": "1994-11-17", "close": 410.98, "vol20": 0.143, "vol60": 0.1601}, {"date": "1994-11-18", "close": 412.43, "vol20": 0.1407, "vol60": 0.1596}, {"date": "1994-11-21", "close": 409.28, "vol20": 0.143, "vol60": 0.1556}, {"date": "1994-11-22", "close": 397.93, "vol20": 0.1772, "vol60": 0.1662}, {"date": "1994-11-23", "close": 397.17, "vol20": 0.17, "vol60": 0.1653}, {"date": "1994-11-25", "close": 401.17, "vol20": 0.1734, "vol60": 0.1655}, {"date": "1994-11-28", "close": 403.82, "vol20": 0.1655, "vol60": 0.1625}, {"date": "1994-11-29", "close": 409.1, "vol20": 0.1724, "vol60": 0.1645}, {"date": "1994-11-30", "close": 404.82, "vol20": 0.1745, "vol60": 0.1657}, {"date": "1994-12-01", "close": 397.66, "vol20": 0.1848, "vol60": 0.1691}, {"date": "1994-12-02", "close": 402.04, "vol20": 0.1899, "vol60": 0.1695}, {"date": "1994-12-05", "close": 402.71, "vol20": 0.1806, "vol60": 0.1666}, {"date": "1994-12-06", "close": 399.98, "vol20": 0.1819, "vol60": 0.1664}, {"date": "1994-12-07", "close": 395.75, "vol20": 0.1725, "vol60": 0.1658}, {"date": "1994-12-08", "close": 386.3, "vol20": 0.1896, "vol60": 0.1729}, {"date": "1994-12-09", "close": 388.63, "vol20": 0.1918, "vol60": 0.1664}, {"date": "1994-12-12", "close": 388.88, "vol20": 0.1921, "vol60": 0.166}, {"date": "1994-12-13", "close": 387.53, "vol20": 0.1768, "vol60": 0.1661}, {"date": "1994-12-14", "close": 391.65, "vol20": 0.1832, "vol60": 0.1639}, {"date": "1994-12-15", "close": 393.7, "vol20": 0.1845, "vol60": 0.1634}, {"date": "1994-12-16", "close": 392.01, "vol20": 0.1846, "vol60": 0.1637}, {"date": "1994-12-19", "close": 390.42, "vol20": 0.1833, "vol60": 0.1629}, {"date": "1994-12-20", "close": 390.61, "vol20": 0.1827, "vol60": 0.1628}, {"date": "1994-12-21", "close": 397.8, "vol20": 0.1695, "vol60": 0.167}, {"date": "1994-12-22", "close": 399.8, "vol20": 0.1703, "vol60": 0.1667}, {"date": "1994-12-23", "close": 401.15, "vol20": 0.1669, "vol60": 0.1668}, {"date": "1994-12-27", "close": 404.03, "vol20": 0.1672, "vol60": 0.1668}, {"date": "1994-12-28", "close": 400.26, "vol20": 0.163, "vol60": 0.1679}, {"date": "1994-12-29", "close": 406.31, "vol20": 0.1685, "vol60": 0.1615}, {"date": "1994-12-30", "close": 404.27, "vol20": 0.156, "vol60": 0.1606}, {"date": "1995-01-03", "close": 398.0, "vol20": 0.1615, "vol60": 0.1624}, {"date": "1995-01-04", "close": 399.65, "vol20": 0.1622, "vol60": 0.1609}, {"date": "1995-01-05", "close": 398.02, "vol20": 0.1611, "vol60": 0.1586}, {"date": "1995-01-06", "close": 401.59, "vol20": 0.1593, "vol60": 0.155}, {"date": "1995-01-09", "close": 403.53, "vol20": 0.1297, "vol60": 0.1553}, {"date": "1995-01-10", "close": 407.57, "vol20": 0.1319, "vol60": 0.1566}, {"date": "1995-01-11", "close": 407.1, "vol20": 0.1324, "vol60": 0.1565}, {"date": "1995-01-12", "close": 407.32, "vol20": 0.1309, "vol60": 0.1561}, {"date": "1995-01-13", "close": 410.48, "vol20": 0.1289, "vol60": 0.1567}, {"date": "1995-01-16", "close": 413.65, "vol20": 0.1299, "vol60": 0.1548}, {"date": "1995-01-17", "close": 416.89, "vol20": 0.1286, "vol60": 0.1555}, {"date": "1995-01-18", "close": 419.26, "vol20": 0.1261, "vol60": 0.1552}, {"date": "1995-01-19", "close": 417.83, "vol20": 0.1281, "vol60": 0.1551}, {"date": "1995-01-20", "close": 410.13, "vol20": 0.1378, "vol60": 0.1601}, {"date": "1995-01-23", "close": 411.89, "vol20": 0.1375, "vol60": 0.158}, {"date": "1995-01-24", "close": 413.6, "vol20": 0.1377, "vol60": 0.158}, {"date": "1995-01-25", "close": 410.87, "vol20": 0.1389, "vol60": 0.1555}, {"date": "1995-01-26", "close": 406.5, "vol20": 0.1403, "vol60": 0.1569}, {"date": "1995-01-27", "close": 407.22, "vol20": 0.13, "vol60": 0.1563}, {"date": "1995-01-30", "close": 401.71, "vol20": 0.1378, "vol60": 0.1586}, {"date": "1995-01-31", "close": 405.33, "vol20": 0.1289, "vol60": 0.1597}, {"date": "1995-02-01", "close": 407.06, "vol20": 0.129, "vol60": 0.1562}, {"date": "1995-02-02", "close": 411.15, "vol20": 0.1314, "vol60": 0.1573}, {"date": "1995-02-03", "close": 416.14, "vol20": 0.1341, "vol60": 0.155}, {"date": "1995-02-06", "close": 420.93, "vol20": 0.1381, "vol60": 0.1566}, {"date": "1995-02-07", "close": 420.57, "vol20": 0.1353, "vol60": 0.1561}, {"date": "1995-02-08", "close": 425.66, "vol20": 0.1398, "vol60": 0.1576}, {"date": "1995-02-09", "close": 426.43, "vol20": 0.1397, "vol60": 0.1535}, {"date": "1995-02-10", "close": 430.77, "vol20": 0.1412, "vol60": 0.1547}, {"date": "1995-02-13", "close": 428.77, "vol20": 0.1418, "vol60": 0.1551}, {"date": "1995-02-14", "close": 429.81, "vol20": 0.1401, "vol60": 0.1548}, {"date": "1995-02-15", "close": 432.49, "vol20": 0.1403, "vol60": 0.1551}, {"date": "1995-02-16", "close": 430.86, "vol20": 0.1405, "vol60": 0.1544}, {"date": "1995-02-17", "close": 425.66, "vol20": 0.1297, "vol60": 0.1448}, {"date": "1995-02-21", "close": 424.82, "vol20": 0.13, "vol60": 0.1448}, {"date": "1995-02-22", "close": 429.21, "vol20": 0.1334, "vol60": 0.1448}, {"date": "1995-02-23", "close": 431.03, "vol20": 0.1298, "vol60": 0.1445}, {"date": "1995-02-24", "close": 428.42, "vol20": 0.1245, "vol60": 0.1431}, {"date": "1995-02-27", "close": 424.75, "vol20": 0.1308, "vol60": 0.1425}, {"date": "1995-02-28", "close": 432.5, "vol20": 0.1286, "vol60": 0.1414}, {"date": "1995-03-01", "close": 429.8, "vol20": 0.1316, "vol60": 0.1409}, {"date": "1995-03-02", "close": 431.68, "vol20": 0.1317, "vol60": 0.141}, {"date": "1995-03-03", "close": 436.68, "vol20": 0.1328, "vol60": 0.1416}, {"date": "1995-03-06", "close": 437.24, "vol20": 0.1285, "vol60": 0.1393}, {"date": "1995-03-07", "close": 432.12, "vol20": 0.1334, "vol60": 0.1316}, {"date": "1995-03-08", "close": 437.01, "vol20": 0.1376, "vol60": 0.1328}, {"date": "1995-03-09", "close": 437.02, "vol20": 0.1324, "vol60": 0.1328}, {"date": "1995-03-10", "close": 441.76, "vol20": 0.1366, "vol60": 0.1335}, {"date": "1995-03-13", "close": 440.82, "vol20": 0.1336, "vol60": 0.1327}, {"date": "1995-03-14", "close": 446.27, "vol20": 0.1373, "vol60": 0.1342}, {"date": "1995-03-15", "close": 443.57, "vol20": 0.1402, "vol60": 0.1346}, {"date": "1995-03-16", "close": 444.68, "vol20": 0.1392, "vol60": 0.134}, {"date": "1995-03-17", "close": 443.94, "vol20": 0.1384, "vol60": 0.1342}, {"date": "1995-03-20", "close": 446.61, "vol20": 0.1294, "vol60": 0.1302}, {"date": "1995-03-21", "close": 447.13, "vol20": 0.1284, "vol60": 0.13}, {"date": "1995-03-22", "close": 447.13, "vol20": 0.1254, "vol60": 0.13}, {"date": "1995-03-23", "close": 448.82, "vol20": 0.1253, "vol60": 0.1296}, {"date": "1995-03-24", "close": 455.43, "vol20": 0.129, "vol60": 0.1302}, {"date": "1995-03-27", "close": 457.12, "vol20": 0.1214, "vol60": 0.1274}, {"date": "1995-03-28", "close": 460.54, "vol20": 0.11, "vol60": 0.1271}, {"date": "1995-03-29", "close": 451.87, "vol20": 0.1317, "vol60": 0.1293}, {"date": "1995-03-30", "close": 448.42, "vol20": 0.1362, "vol60": 0.1307}, {"date": "1995-03-31", "close": 447.15, "vol20": 0.1323, "vol60": 0.1305}, {"date": "1995-04-03", "close": 448.49, "vol20": 0.1324, "vol60": 0.1297}, {"date": "1995-04-04", "close": 441.86, "vol20": 0.1369, "vol60": 0.134}, {"date": "1995-04-05", "close": 444.66, "vol20": 0.1331, "vol60": 0.1332}, {"date": "1995-04-06", "close": 439.92, "vol20": 0.1393, "vol60": 0.1354}, {"date": "1995-04-07", "close": 444.01, "vol20": 0.1379, "vol60": 0.1364}, {"date": "1995-04-10", "close": 449.36, "vol20": 0.1436, "vol60": 0.1375}, {"date": "1995-04-11", "close": 453.33, "vol20": 0.1405, "vol60": 0.1378}, {"date": "1995-04-12", "close": 456.98, "vol20": 0.1403, "vol60": 0.1378}, {"date": "1995-04-13", "close": 458.93, "vol20": 0.1406, "vol60": 0.1376}, {"date": "1995-04-17", "close": 457.06, "vol20": 0.1416, "vol60": 0.1378}, {"date": "1995-04-18", "close": 453.43, "vol20": 0.1443, "vol60": 0.1328}, {"date": "1995-04-19", "close": 447.06, "vol20": 0.1537, "vol60": 0.1365}, {"date": "1995-04-20", "close": 449.01, "vol20": 0.1544, "vol60": 0.1366}, {"date": "1995-04-21", "close": 451.34, "vol20": 0.1549, "vol60": 0.1357}, {"date": "1995-04-24", "close": 456.41, "vol20": 0.1511, "vol60": 0.1347}, {"date": "1995-04-25", "close": 459.1, "vol20": 0.152, "vol60": 0.1349}, {"date": "1995-04-26", "close": 463.03, "vol20": 0.1527, "vol60": 0.1316}, {"date": "1995-04-27", "close": 465.34, "vol20": 0.1353, "vol60": 0.131}, {"date": "1995-04-28", "close": 469.56, "vol20": 0.1334, "vol60": 0.1317}, {"date": "1995-05-01", "close": 466.05, "vol20": 0.1367, "vol60": 0.1322}, {"date": "1995-05-02", "close": 465.38, "vol20": 0.1372, "vol60": 0.1307}, {"date": "1995-05-03", "close": 474.93, "vol20": 0.1372, "vol60": 0.1347}, {"date": "1995-05-04", "close": 474.1, "vol20": 0.138, "vol60": 0.1348}, {"date": "1995-05-05", "close": 470.3, "vol20": 0.1348, "vol60": 0.1347}, {"date": "1995-05-08", "close": 476.78, "vol20": 0.1382, "vol60": 0.137}, {"date": "1995-05-09", "close": 476.0, "vol20": 0.1356, "vol60": 0.136}, {"date": "1995-05-10", "close": 472.88, "vol20": 0.1377, "vol60": 0.1365}, {"date": "1995-05-11", "close": 479.57, "vol20": 0.1427, "vol60": 0.1388}, {"date": "1995-05-12", "close": 483.19, "vol20": 0.1437, "vol60": 0.139}, {"date": "1995-05-15", "close": 486.34, "vol20": 0.1421, "vol60": 0.1388}, {"date": "1995-05-16", "close": 491.04, "vol20": 0.1376, "vol60": 0.1365}, {"date": "1995-05-17", "close": 494.69, "vol20": 0.1201, "vol60": 0.1366}, {"date": "1995-05-18", "close": 488.02, "vol20": 0.1371, "vol60": 0.1395}, {"date": "1995-05-19", "close": 489.87, "vol20": 0.1371, "vol60": 0.1395}, {"date": "1995-05-22", "close": 495.09, "vol20": 0.1367, "vol60": 0.1395}, {"date": "1995-05-23", "close": 503.12, "vol20": 0.1432, "vol60": 0.1403}, {"date": "1995-05-24", "close": 500.5, "vol20": 0.1464, "vol60": 0.1376}, {"date": "1995-05-25", "close": 501.66, "vol20": 0.1464, "vol60": 0.1364}, {"date": "1995-05-26", "close": 496.06, "vol20": 0.1542, "vol60": 0.1393}, {"date": "1995-05-30", "close": 482.08, "vol20": 0.1874, "vol60": 0.1516}, {"date": "1995-05-31", "close": 488.1, "vol20": 0.1907, "vol60": 0.1532}, {"date": "1995-06-01", "close": 490.96, "vol20": 0.1793, "vol60": 0.1508}, {"date": "1995-06-02", "close": 492.65, "vol20": 0.1789, "vol60": 0.1496}, {"date": "1995-06-05", "close": 500.81, "vol20": 0.1819, "vol60": 0.1524}, {"date": "1995-06-06", "close": 495.12, "vol20": 0.1844, "vol60": 0.1539}, {"date": "1995-06-07", "close": 497.15, "vol20": 0.1841, "vol60": 0.1538}, {"date": "1995-06-08", "close": 500.86, "vol20": 0.182, "vol60": 0.1527}, {"date": "1995-06-09", "close": 500.41, "vol20": 0.1775, "vol60": 0.1519}, {"date": "1995-06-12", "close": 501.69, "vol20": 0.1763, "vol60": 0.1519}, {"date": "1995-06-13", "close": 505.32, "vol20": 0.1766, "vol60": 0.1521}, {"date": "1995-06-14", "close": 506.09, "vol20": 0.1742, "vol60": 0.1519}, {"date": "1995-06-15", "close": 511.99, "vol20": 0.1767, "vol60": 0.1531}, {"date": "1995-06-16", "close": 517.57, "vol20": 0.1698, "vol60": 0.154}, {"date": "1995-06-19", "close": 530.53, "vol20": 0.1867, "vol60": 0.1606}, {"date": "1995-06-20", "close": 539.55, "vol20": 0.1909, "vol60": 0.1614}, {"date": "1995-06-21", "close": 535.52, "vol20": 0.1899, "vol60": 0.1628}, {"date": "1995-06-22", "close": 546.06, "vol20": 0.1957, "vol60": 0.1661}, {"date": "1995-06-23", "close": 544.66, "vol20": 0.1971, "vol60": 0.1602}, {"date": "1995-06-26", "close": 536.49, "vol20": 0.2016, "vol60": 0.1631}, {"date": "1995-06-27", "close": 527.84, "vol20": 0.1786, "vol60": 0.1674}, {"date": "1995-06-28", "close": 530.65, "vol20": 0.1762, "vol60": 0.1674}, {"date": "1995-06-29", "close": 536.21, "vol20": 0.1776, "vol60": 0.164}, {"date": "1995-06-30", "close": 538.03, "vol20": 0.1776, "vol60": 0.1639}, {"date": "1995-07-03", "close": 538.97, "vol20": 0.1719, "vol60": 0.1614}, {"date": "1995-07-05", "close": 543.39, "vol20": 0.163, "vol60": 0.1612}, {"date": "1995-07-06", "close": 553.87, "vol20": 0.1708, "vol60": 0.1635}, {"date": "1995-07-07", "close": 567.56, "vol20": 0.1836, "vol60": 0.1687}, {"date": "1995-07-10", "close": 573.56, "vol20": 0.1822, "vol60": 0.169}, {"date": "1995-07-11", "close": 563.98, "vol20": 0.2003, "vol60": 0.1742}, {"date": "1995-07-12", "close": 579.71, "vol20": 0.2146, "vol60": 0.1803}, {"date": "1995-07-13", "close": 583.25, "vol20": 0.2137, "vol60": 0.1787}, {"date": "1995-07-14", "close": 589.85, "vol20": 0.2136, "vol60": 0.1751}, {"date": "1995-07-17", "close": 596.91, "vol20": 0.2139, "vol60": 0.1757}, {"date": "1995-07-18", "close": 578.46, "vol20": 0.2434, "vol60": 0.1907}, {"date": "1995-07-19", "close": 547.12, "vol20": 0.3185, "vol60": 0.2261}, {"date": "1995-07-20", "close": 550.33, "vol20": 0.3175, "vol60": 0.2261}, {"date": "1995-07-21", "close": 547.78, "vol20": 0.3107, "vol60": 0.2263}, {"date": "1995-07-24", "close": 562.64, "vol20": 0.3244, "vol60": 0.2316}, {"date": "1995-07-25", "close": 572.71, "vol20": 0.3229, "vol60": 0.2332}, {"date": "1995-07-26", "close": 576.84, "vol20": 0.3147, "vol60": 0.2322}, {"date": "1995-07-27", "close": 584.25, "vol20": 0.3161, "vol60": 0.2327}, {"date": "1995-07-28", "close": 574.18, "vol20": 0.3249, "vol60": 0.2341}, {"date": "1995-07-31", "close": 568.88, "vol20": 0.328, "vol60": 0.2353}, {"date": "1995-08-01", "close": 559.21, "vol20": 0.3355, "vol60": 0.2379}, {"date": "1995-08-02", "close": 551.56, "vol20": 0.3391, "vol60": 0.2392}, {"date": "1995-08-03", "close": 553.06, "vol20": 0.3322, "vol60": 0.239}, {"date": "1995-08-04", "close": 560.58, "vol20": 0.3237, "vol60": 0.2393}, {"date": "1995-08-07", "close": 563.65, "vol20": 0.3219, "vol60": 0.2383}, {"date": "1995-08-08", "close": 565.71, "vol20": 0.3166, "vol60": 0.2381}, {"date": "1995-08-09", "close": 575.49, "vol20": 0.3067, "vol60": 0.2398}, {"date": "1995-08-10", "close": 569.75, "vol20": 0.3075, "vol60": 0.2408}, {"date": "1995-08-11", "close": 575.64, "vol20": 0.307, "vol60": 0.2411}, {"date": "1995-08-14", "close": 584.73, "vol20": 0.3094, "vol60": 0.2402}, {"date": "1995-08-15", "close": 584.05, "vol20": 0.2879, "vol60": 0.2404}, {"date": "1995-08-16", "close": 596.43, "vol20": 0.2067, "vol60": 0.2427}, {"date": "1995-08-17", "close": 596.28, "vol20": 0.2072, "vol60": 0.2413}, {"date": "1995-08-18", "close": 595.52, "vol20": 0.2057, "vol60": 0.2408}, {"date": "1995-08-21", "close": 578.89, "vol20": 0.218, "vol60": 0.2492}, {"date": "1995-08-22", "close": 589.25, "vol20": 0.218, "vol60": 0.2495}, {"date": "1995-08-23", "close": 591.32, "vol20": 0.2171, "vol60": 0.2407}, {"date": "1995-08-24", "close": 583.16, "vol20": 0.219, "vol60": 0.2426}, {"date": "1995-08-25", "close": 580.1, "vol20": 0.2103, "vol60": 0.2431}, {"date": "1995-08-28", "close": 566.05, "vol20": 0.2261, "vol60": 0.2494}, {"date": "1995-08-29", "close": 566.82, "vol20": 0.2171, "vol60": 0.2477}, {"date": "1995-08-30", "close": 572.83, "vol20": 0.2128, "vol60": 0.2467}, {"date": "1995-08-31", "close": 576.77, "vol20": 0.2135, "vol60": 0.2468}, {"date": "1995-09-01", "close": 573.21, "vol20": 0.211, "vol60": 0.2472}, {"date": "1995-09-05", "close": 595.36, "vol20": 0.248, "vol60": 0.2577}, {"date": "1995-09-06", "close": 594.12, "vol20": 0.2486, "vol60": 0.2579}, {"date": "1995-09-07", "close": 599.14, "vol20": 0.2436, "vol60": 0.258}, {"date": "1995-09-08", "close": 604.27, "vol20": 0.2404, "vol60": 0.2582}, {"date": "1995-09-11", "close": 609.75, "vol20": 0.2399, "vol60": 0.2579}, {"date": "1995-09-12", "close": 605.99, "vol20": 0.237, "vol60": 0.258}, {"date": "1995-09-13", "close": 607.7, "vol20": 0.2367, "vol60": 0.2539}, {"date": "1995-09-14", "close": 604.12, "vol20": 0.2272, "vol60": 0.2526}, {"date": "1995-09-15", "close": 589.01, "vol20": 0.2452, "vol60": 0.258}, {"date": "1995-09-18", "close": 591.13, "vol20": 0.2456, "vol60": 0.2553}, {"date": "1995-09-19", "close": 601.02, "vol20": 0.229, "vol60": 0.2571}, {"date": "1995-09-20", "close": 603.19, "vol20": 0.2214, "vol60": 0.2547}, {"date": "1995-09-21", "close": 594.85, "vol20": 0.2275, "vol60": 0.2541}, {"date": "1995-09-22", "close": 592.64, "vol20": 0.2219, "vol60": 0.2543}, {"date": "1995-09-25", "close": 587.93, "vol20": 0.2231, "vol60": 0.2544}, {"date": "1995-09-26", "close": 580.77, "vol20": 0.2085, "vol60": 0.2559}, {"date": "1995-09-27", "close": 576.22, "vol20": 0.211, "vol60": 0.2566}, {"date": "1995-09-28", "close": 595.44, "vol20": 0.2377, "vol60": 0.2644}, {"date": "1995-09-29", "close": 585.08, "vol20": 0.2466, "vol60": 0.2646}, {"date": "1995-10-02", "close": 573.87, "vol20": 0.2558, "vol60": 0.2632}, {"date": "1995-10-03", "close": 573.16, "vol20": 0.2131, "vol60": 0.2623}, {"date": "1995-10-04", "close": 558.99, "vol20": 0.2284, "vol60": 0.2651}, {"date": "1995-10-05", "close": 572.75, "vol20": 0.2453, "vol60": 0.2638}, {"date": "1995-10-06", "close": 567.42, "vol20": 0.2431, "vol60": 0.2641}, {"date": "1995-10-09", "close": 546.93, "vol20": 0.266, "vol60": 0.2732}, {"date": "1995-10-10", "close": 550.76, "vol20": 0.2696, "vol60": 0.2723}, {"date": "1995-10-11", "close": 564.33, "vol20": 0.2878, "vol60": 0.27}, {"date": "1995-10-12", "close": 573.1, "vol20": 0.2955, "vol60": 0.2461}, {"date": "1995-10-13", "close": 570.0, "vol20": 0.2834, "vol60": 0.2462}, {"date": "1995-10-16", "close": 568.46, "vol20": 0.2828, "vol60": 0.246}, {"date": "1995-10-17", "close": 589.43, "vol20": 0.3074, "vol60": 0.2511}, {"date": "1995-10-18", "close": 597.97, "vol20": 0.3119, "vol60": 0.2502}, {"date": "1995-10-19", "close": 601.26, "vol20": 0.3083, "vol60": 0.25}, {"date": "1995-10-20", "close": 591.88, "vol20": 0.3134, "vol60": 0.251}, {"date": "1995-10-23", "close": 593.27, "vol20": 0.3121, "vol60": 0.2483}, {"date": "1995-10-24", "close": 594.23, "vol20": 0.3085, "vol60": 0.2474}, {"date": "1995-10-25", "close": 584.33, "vol20": 0.3135, "vol60": 0.2473}, {"date": "1995-10-26", "close": 582.47, "vol20": 0.2898, "vol60": 0.2456}, {"date": "1995-10-27", "close": 593.53, "vol20": 0.2911, "vol60": 0.2483}, {"date": "1995-10-30", "close": 607.1, "vol20": 0.2909, "vol60": 0.251}, {"date": "1995-10-31", "close": 598.78, "vol20": 0.2965, "vol60": 0.2527}, {"date": "1995-11-01", "close": 600.91, "vol20": 0.2786, "vol60": 0.2527}, {"date": "1995-11-02", "close": 614.69, "vol20": 0.277, "vol60": 0.2545}, {"date": "1995-11-03", "close": 621.71, "vol20": 0.274, "vol60": 0.2542}, {"date": "1995-11-06", "close": 615.72, "vol20": 0.2336, "vol60": 0.2546}, {"date": "1995-11-07", "close": 596.23, "vol20": 0.2698, "vol60": 0.2617}, {"date": "1995-11-08", "close": 598.72, "vol20": 0.2589, "vol60": 0.2618}, {"date": "1995-11-09", "close": 616.95, "vol20": 0.273, "vol60": 0.2654}, {"date": "1995-11-10", "close": 613.61, "vol20": 0.273, "vol60": 0.2657}, {"date": "1995-11-13", "close": 608.32, "vol20": 0.2756, "vol60": 0.2663}, {"date": "1995-11-14", "close": 591.68, "vol20": 0.268, "vol60": 0.2661}, {"date": "1995-11-15", "close": 593.48, "vol20": 0.263, "vol60": 0.2637}, {"date": "1995-11-16", "close": 591.7, "vol20": 0.2622, "vol60": 0.2636}, {"date": "1995-11-17", "close": 588.81, "vol20": 0.2568, "vol60": 0.2623}, {"date": "1995-11-20", "close": 571.67, "vol20": 0.2767, "vol60": 0.269}, {"date": "1995-11-21", "close": 574.22, "vol20": 0.2773, "vol60": 0.2644}, {"date": "1995-11-22", "close": 569.04, "vol20": 0.2731, "vol60": 0.2651}, {"date": "1995-11-24", "close": 578.32, "vol20": 0.2799, "vol60": 0.2663}, {"date": "1995-11-27", "close": 573.91, "vol20": 0.2715, "vol60": 0.2664}, {"date": "1995-11-28", "close": 598.0, "vol20": 0.2999, "vol60": 0.2791}, {"date": "1995-11-29", "close": 599.58, "vol20": 0.2961, "vol60": 0.2681}, {"date": "1995-11-30", "close": 593.72, "vol20": 0.2978, "vol60": 0.2689}, {"date": "1995-12-01", "close": 587.02, "vol20": 0.2868, "vol60": 0.2693}, {"date": "1995-12-04", "close": 598.0, "vol20": 0.2924, "vol60": 0.2714}, {"date": "1995-12-05", "close": 591.23, "vol20": 0.2931, "vol60": 0.2717}, {"date": "1995-12-06", "close": 589.98, "vol20": 0.2706, "vol60": 0.2715}, {"date": "1995-12-07", "close": 587.13, "vol20": 0.2705, "vol60": 0.2715}, {"date": "1995-12-08", "close": 599.38, "vol20": 0.258, "vol60": 0.2748}, {"date": "1995-12-11", "close": 596.11, "vol20": 0.258, "vol60": 0.2699}, {"date": "1995-12-12", "close": 585.04, "vol20": 0.2642, "vol60": 0.2726}, {"date": "1995-12-13", "close": 587.54, "vol20": 0.2466, "vol60": 0.2705}, {"date": "1995-12-14", "close": 566.29, "vol20": 0.2779, "vol60": 0.2805}, {"date": "1995-12-15", "close": 563.28, "vol20": 0.2781, "vol60": 0.2794}, {"date": "1995-12-18", "close": 548.04, "vol20": 0.2919, "vol60": 0.2846}, {"date": "1995-12-19", "close": 575.01, "vol20": 0.3281, "vol60": 0.3016}, {"date": "1995-12-20", "close": 565.15, "vol20": 0.3335, "vol60": 0.3026}, {"date": "1995-12-21", "close": 580.76, "vol20": 0.3462, "vol60": 0.3075}, {"date": "1995-12-22", "close": 585.18, "vol20": 0.3425, "vol60": 0.3003}, {"date": "1995-12-26", "close": 585.09, "vol20": 0.3412, "vol60": 0.2981}, {"date": "1995-12-27", "close": 580.37, "vol20": 0.3074, "vol60": 0.2959}, {"date": "1995-12-28", "close": 571.96, "vol20": 0.3104, "vol60": 0.2974}, {"date": "1995-12-29", "close": 576.23, "vol20": 0.3109, "vol60": 0.2932}, {"date": "1996-01-02", "close": 585.94, "vol20": 0.3151, "vol60": 0.2909}, {"date": "1996-01-03", "close": 572.29, "vol20": 0.3175, "vol60": 0.2944}, {"date": "1996-01-04", "close": 563.48, "vol20": 0.3194, "vol60": 0.2861}, {"date": "1996-01-05", "close": 565.14, "vol20": 0.32, "vol60": 0.2859}, {"date": "1996-01-08", "close": 563.15, "vol20": 0.3199, "vol60": 0.2816}, {"date": "1996-01-09", "close": 534.42, "vol20": 0.3542, "vol60": 0.2994}, {"date": "1996-01-10", "close": 535.29, "vol20": 0.3552, "vol60": 0.2993}, {"date": "1996-01-11", "close": 555.2, "vol20": 0.3808, "vol60": 0.309}, {"date": "1996-01-12", "close": 552.71, "vol20": 0.38, "vol60": 0.2995}, {"date": "1996-01-15", "close": 534.44, "vol20": 0.3763, "vol60": 0.3051}, {"date": "1996-01-16", "close": 546.05, "vol20": 0.386, "vol60": 0.3085}, {"date": "1996-01-17", "close": 545.51, "vol20": 0.3737, "vol60": 0.307}, {"date": "1996-01-18", "close": 554.32, "vol20": 0.334, "vol60": 0.309}, {"date": "1996-01-19", "close": 564.64, "vol20": 0.3361, "vol60": 0.3116}, {"date": "1996-01-22", "close": 571.25, "vol20": 0.3237, "vol60": 0.3108}, {"date": "1996-01-23", "close": 567.35, "vol20": 0.3227, "vol60": 0.311}, {"date": "1996-01-24", "close": 582.14, "vol20": 0.337, "vol60": 0.3132}, {"date": "1996-01-25", "close": 572.26, "vol20": 0.3413, "vol60": 0.3113}, {"date": "1996-01-26", "close": 577.05, "vol20": 0.3386, "vol60": 0.3108}, {"date": "1996-01-29", "close": 576.23, "vol20": 0.3376, "vol60": 0.3106}, {"date": "1996-01-30", "close": 583.99, "vol20": 0.3356, "vol60": 0.3082}, {"date": "1996-01-31", "close": 591.82, "vol20": 0.3269, "vol60": 0.3086}, {"date": "1996-02-01", "close": 601.88, "vol20": 0.3245, "vol60": 0.3101}, {"date": "1996-02-02", "close": 601.42, "vol20": 0.3249, "vol60": 0.303}, {"date": "1996-02-05", "close": 615.47, "vol20": 0.3313, "vol60": 0.3065}, {"date": "1996-02-06", "close": 619.2, "vol20": 0.2545, "vol60": 0.3005}, {"date": "1996-02-07", "close": 615.07, "vol20": 0.2586, "vol60": 0.3006}, {"date": "1996-02-08", "close": 623.8, "vol20": 0.2359, "vol60": 0.3014}, {"date": "1996-02-09", "close": 623.01, "vol20": 0.2343, "vol60": 0.2957}, {"date": "1996-02-12", "close": 625.29, "vol20": 0.1823, "vol60": 0.2957}, {"date": "1996-02-13", "close": 618.54, "vol20": 0.1863, "vol60": 0.2966}, {"date": "1996-02-14", "close": 617.59, "vol20": 0.1866, "vol60": 0.2964}, {"date": "1996-02-15", "close": 620.23, "vol20": 0.183, "vol60": 0.2896}, {"date": "1996-02-16", "close": 619.04, "vol20": 0.1783, "vol60": 0.2896}, {"date": "1996-02-20", "close": 616.83, "vol20": 0.1785, "vol60": 0.289}, {"date": "1996-02-21", "close": 627.28, "vol20": 0.1795, "vol60": 0.2892}, {"date": "1996-02-22", "close": 643.41, "vol20": 0.179, "vol60": 0.2927}, {"date": "1996-02-23", "close": 642.59, "vol20": 0.1609, "vol60": 0.2811}, {"date": "1996-02-26", "close": 637.92, "vol20": 0.1671, "vol60": 0.2816}, {"date": "1996-02-27", "close": 631.1, "vol20": 0.1749, "vol60": 0.2818}, {"date": "1996-02-28", "close": 631.44, "vol20": 0.1723, "vol60": 0.2806}, {"date": "1996-02-29", "close": 622.83, "vol20": 0.1793, "vol60": 0.2799}, {"date": "1996-03-01", "close": 604.76, "vol20": 0.2039, "vol60": 0.2856}, {"date": "1996-03-04", "close": 601.5, "vol20": 0.2049, "vol60": 0.2858}, {"date": "1996-03-05", "close": 615.88, "vol20": 0.2057, "vol60": 0.2895}, {"date": "1996-03-06", "close": 607.84, "vol20": 0.2095, "vol60": 0.2879}, {"date": "1996-03-07", "close": 609.55, "vol20": 0.2087, "vol60": 0.2877}, {"date": "1996-03-08", "close": 591.71, "vol20": 0.2255, "vol60": 0.2917}, {"date": "1996-03-11", "close": 605.48, "vol20": 0.2432, "vol60": 0.2953}, {"date": "1996-03-12", "close": 599.02, "vol20": 0.2446, "vol60": 0.2859}, {"date": "1996-03-13", "close": 614.75, "vol20": 0.2615, "vol60": 0.2901}, {"date": "1996-03-14", "close": 610.56, "vol20": 0.2625, "vol60": 0.2844}, {"date": "1996-03-15", "close": 621.71, "vol20": 0.2703, "vol60": 0.2698}, {"date": "1996-03-18", "close": 633.26, "vol20": 0.2778, "vol60": 0.2692}, {"date": "1996-03-19", "close": 629.39, "vol20": 0.2785, "vol60": 0.2644}, {"date": "1996-03-20", "close": 615.26, "vol20": 0.2841, "vol60": 0.2686}, {"date": "1996-03-21", "close": 611.51, "vol20": 0.2668, "vol60": 0.269}, {"date": "1996-03-22", "close": 612.88, "vol20": 0.2673, "vol60": 0.2684}, {"date": "1996-03-25", "close": 597.82, "vol20": 0.2787, "vol60": 0.2717}, {"date": "1996-03-26", "close": 602.08, "vol20": 0.2795, "vol60": 0.2717}, {"date": "1996-03-27", "close": 608.06, "vol20": 0.2827, "vol60": 0.2703}, {"date": "1996-03-28", "close": 608.08, "vol20": 0.2793, "vol60": 0.2656}, {"date": "1996-03-29", "close": 609.69, "vol20": 0.2587, "vol60": 0.2634}, {"date": "1996-04-01", "close": 612.99, "vol20": 0.2583, "vol60": 0.2635}, {"date": "1996-04-02", "close": 615.81, "vol20": 0.2446, "vol60": 0.2634}, {"date": "1996-04-03", "close": 618.57, "vol20": 0.24, "vol60": 0.2383}, {"date": "1996-04-04", "close": 618.0, "vol20": 0.24, "vol60": 0.2384}, {"date": "1996-04-08", "close": 610.61, "vol20": 0.2175, "vol60": 0.2293}, {"date": "1996-04-09", "close": 611.06, "vol20": 0.2022, "vol60": 0.229}, {"date": "1996-04-10", "close": 609.11, "vol20": 0.1984, "vol60": 0.2171}, {"date": "1996-04-11", "close": 604.07, "vol20": 0.177, "vol60": 0.2144}, {"date": "1996-04-12", "close": 605.05, "vol20": 0.1758, "vol60": 0.2143}, {"date": "1996-04-15", "close": 611.08, "vol20": 0.1665, "vol60": 0.2129}, {"date": "1996-04-16", "close": 625.94, "vol20": 0.176, "vol60": 0.2151}, {"date": "1996-04-17", "close": 620.71, "vol20": 0.1772, "vol60": 0.2151}, {"date": "1996-04-18", "close": 633.44, "vol20": 0.172, "vol60": 0.2178}, {"date": "1996-04-19", "close": 633.01, "vol20": 0.1699, "vol60": 0.2121}, {"date": "1996-04-22", "close": 644.29, "vol20": 0.1791, "vol60": 0.2111}, {"date": "1996-04-23", "close": 654.49, "vol20": 0.1528, "vol60": 0.2126}, {"date": "1996-04-24", "close": 664.01, "vol20": 0.1566, "vol60": 0.2139}, {"date": "1996-04-25", "close": 666.68, "vol20": 0.1555, "vol60": 0.2127}, {"date": "1996-04-26", "close": 666.65, "vol20": 0.1556, "vol60": 0.2115}, {"date": "1996-04-29", "close": 667.0, "vol20": 0.1561, "vol60": 0.2092}, {"date": "1996-04-30", "close": 666.73, "vol20": 0.157, "vol60": 0.2092}, {"date": "1996-05-01", "close": 673.36, "vol20": 0.1583, "vol60": 0.2052}, {"date": "1996-05-02", "close": 656.73, "vol20": 0.1897, "vol60": 0.212}, {"date": "1996-05-03", "close": 661.07, "vol20": 0.1896, "vol60": 0.2117}, {"date": "1996-05-06", "close": 662.93, "vol20": 0.1807, "vol60": 0.21}, {"date": "1996-05-07", "close": 660.82, "vol20": 0.1822, "vol60": 0.2101}, {"date": "1996-05-08", "close": 663.53, "vol20": 0.1802, "vol60": 0.2102}, {"date": "1996-05-09", "close": 662.54, "vol20": 0.1755, "vol60": 0.2088}, {"date": "1996-05-10", "close": 672.54, "vol20": 0.1788, "vol60": 0.2106}, {"date": "1996-05-13", "close": 688.52, "vol20": 0.1896, "vol60": 0.2153}, {"date": "1996-05-14", "close": 695.43, "vol20": 0.1781, "vol60": 0.2159}, {"date": "1996-05-15", "close": 690.16, "vol20": 0.1773, "vol60": 0.2165}, {"date": "1996-05-16", "close": 695.25, "vol20": 0.1685, "vol60": 0.2145}, {"date": "1996-05-17", "close": 690.81, "vol20": 0.1721, "vol60": 0.2094}, {"date": "1996-05-20", "close": 693.27, "vol20": 0.1648, "vol60": 0.2094}, {"date": "1996-05-21", "close": 687.86, "vol20": 0.1632, "vol60": 0.2095}, {"date": "1996-05-22", "close": 688.43, "vol20": 0.157, "vol60": 0.208}, {"date": "1996-05-23", "close": 692.09, "vol20": 0.1573, "vol60": 0.2081}, {"date": "1996-05-24", "close": 688.91, "vol20": 0.1589, "vol60": 0.2061}, {"date": "1996-05-28", "close": 685.07, "vol20": 0.1609, "vol60": 0.1963}, {"date": "1996-05-29", "close": 677.09, "vol20": 0.1674, "vol60": 0.1977}, {"date": "1996-05-30", "close": 684.04, "vol20": 0.1676, "vol60": 0.1933}, {"date": "1996-05-31", "close": 692.39, "vol20": 0.1417, "vol60": 0.1919}, {"date": "1996-06-03", "close": 689.25, "vol20": 0.1431, "vol60": 0.1924}, {"date": "1996-06-04", "close": 692.59, "vol20": 0.1434, "vol60": 0.1807}, {"date": "1996-06-05", "close": 699.35, "vol20": 0.1443, "vol60": 0.1763}, {"date": "1996-06-06", "close": 687.01, "vol20": 0.1616, "vol60": 0.1791}, {"date": "1996-06-07", "close": 691.46, "vol20": 0.162, "vol60": 0.1725}, {"date": "1996-06-10", "close": 688.84, "vol20": 0.1558, "vol60": 0.1719}, {"date": "1996-06-11", "close": 690.94, "vol20": 0.1322, "vol60": 0.1687}, {"date": "1996-06-12", "close": 697.16, "vol20": 0.1312, "vol60": 0.1658}, {"date": "1996-06-13", "close": 691.84, "vol20": 0.1312, "vol60": 0.1661}, {"date": "1996-06-14", "close": 681.13, "vol20": 0.1395, "vol60": 0.1623}, {"date": "1996-06-17", "close": 678.44, "vol20": 0.1385, "vol60": 0.1619}, {"date": "1996-06-18", "close": 666.07, "vol20": 0.1505, "vol60": 0.167}, {"date": "1996-06-19", "close": 667.72, "vol20": 0.1497, "vol60": 0.1578}, {"date": "1996-06-20", "close": 664.45, "vol20": 0.1499, "vol60": 0.158}, {"date": "1996-06-21", "close": 672.53, "vol20": 0.156, "vol60": 0.1586}, {"date": "1996-06-24", "close": 677.17, "vol20": 0.1582, "vol60": 0.1589}, {"date": "1996-06-25", "close": 668.04, "vol20": 0.1638, "vol60": 0.162}, {"date": "1996-06-26", "close": 659.69, "vol20": 0.1645, "vol60": 0.1643}, {"date": "1996-06-27", "close": 671.15, "vol20": 0.1727, "vol60": 0.1674}, {"date": "1996-06-28", "close": 677.3, "vol20": 0.17, "vol60": 0.1681}, {"date": "1996-07-01", "close": 687.07, "vol20": 0.1779, "vol60": 0.17}, {"date": "1996-07-02", "close": 680.17, "vol20": 0.1803, "vol60": 0.1694}, {"date": "1996-07-03", "close": 673.84, "vol20": 0.1781, "vol60": 0.1709}, {"date": "1996-07-05", "close": 657.68, "vol20": 0.187, "vol60": 0.1787}, {"date": "1996-07-08", "close": 656.0, "vol20": 0.1842, "vol60": 0.1778}, {"date": "1996-07-09", "close": 660.76, "vol20": 0.1874, "vol60": 0.1782}, {"date": "1996-07-10", "close": 657.45, "vol20": 0.1867, "vol60": 0.1778}, {"date": "1996-07-11", "close": 635.78, "vol20": 0.2114, "vol60": 0.1852}, {"date": "1996-07-12", "close": 635.06, "vol20": 0.2114, "vol60": 0.1844}, {"date": "1996-07-15", "close": 606.89, "vol20": 0.2545, "vol60": 0.2023}, {"date": "1996-07-16", "close": 614.25, "vol20": 0.2623, "vol60": 0.204}, {"date": "1996-07-17", "close": 631.3, "vol20": 0.2809, "vol60": 0.2086}, {"date": "1996-07-18", "close": 643.74, "vol20": 0.2913, "vol60": 0.21}, {"date": "1996-07-19", "close": 633.05, "vol20": 0.296, "vol60": 0.2104}, {"date": "1996-07-22", "close": 624.03, "vol20": 0.2937, "vol60": 0.212}, {"date": "1996-07-23", "close": 598.34, "vol20": 0.3203, "vol60": 0.2279}, {"date": "1996-07-24", "close": 605.05, "vol20": 0.3248, "vol60": 0.2294}, {"date": "1996-07-25", "close": 620.39, "vol20": 0.3401, "vol60": 0.2359}, {"date": "1996-07-26", "close": 633.39, "vol20": 0.3431, "vol60": 0.2391}, {"date": "1996-07-29", "close": 620.51, "vol20": 0.3455, "vol60": 0.2373}, {"date": "1996-07-30", "close": 630.32, "vol20": 0.3465, "vol60": 0.2393}, {"date": "1996-07-31", "close": 636.01, "vol20": 0.3489, "vol60": 0.24}, {"date": "1996-08-01", "close": 651.07, "vol20": 0.3606, "vol60": 0.245}, {"date": "1996-08-02", "close": 667.84, "vol20": 0.3625, "vol60": 0.2504}, {"date": "1996-08-05", "close": 661.02, "vol20": 0.3645, "vol60": 0.2513}, {"date": "1996-08-06", "close": 671.69, "vol20": 0.368, "vol60": 0.2516}, {"date": "1996-08-07", "close": 682.37, "vol20": 0.371, "vol60": 0.249}, {"date": "1996-08-08", "close": 677.52, "vol20": 0.3488, "vol60": 0.2485}, {"date": "1996-08-09", "close": 678.31, "vol20": 0.3485, "vol60": 0.248}, {"date": "1996-08-12", "close": 679.39, "vol20": 0.2977, "vol60": 0.2476}, {"date": "1996-08-13", "close": 669.1, "vol20": 0.3056, "vol60": 0.2491}, {"date": "1996-08-14", "close": 677.17, "vol20": 0.2949, "vol60": 0.2503}, {"date": "1996-08-15", "close": 677.09, "vol20": 0.2889, "vol60": 0.2499}, {"date": "1996-08-16", "close": 672.28, "vol20": 0.2823, "vol60": 0.2502}, {"date": "1996-08-19", "close": 670.25, "vol20": 0.2759, "vol60": 0.25}, {"date": "1996-08-20", "close": 662.87, "vol20": 0.2252, "vol60": 0.2508}, {"date": "1996-08-21", "close": 667.42, "vol20": 0.2242, "vol60": 0.2511}, {"date": "1996-08-22", "close": 681.63, "vol20": 0.2199, "vol60": 0.2537}, {"date": "1996-08-23", "close": 677.57, "vol20": 0.2144, "vol60": 0.2532}, {"date": "1996-08-26", "close": 672.92, "vol20": 0.1992, "vol60": 0.2522}, {"date": "1996-08-27", "close": 679.05, "vol20": 0.1954, "vol60": 0.2528}, {"date": "1996-08-28", "close": 679.67, "vol20": 0.1946, "vol60": 0.2526}, {"date": "1996-08-29", "close": 671.1, "vol20": 0.1872, "vol60": 0.253}, {"date": "1996-08-30", "close": 663.57, "vol20": 0.1696, "vol60": 0.2514}, {"date": "1996-09-03", "close": 669.29, "vol20": 0.1681, "vol60": 0.2517}, {"date": "1996-09-04", "close": 669.2, "vol20": 0.1579, "vol60": 0.2516}, {"date": "1996-09-05", "close": 652.32, "vol20": 0.1702, "vol60": 0.2567}, {"date": "1996-09-06", "close": 664.22, "vol20": 0.1836, "vol60": 0.2589}, {"date": "1996-09-09", "close": 671.98, "vol20": 0.1889, "vol60": 0.2597}, {"date": "1996-09-10", "close": 671.65, "vol20": 0.1888, "vol60": 0.2578}, {"date": "1996-09-11", "close": 675.12, "vol20": 0.1814, "vol60": 0.2579}, {"date": "1996-09-12", "close": 685.65, "vol20": 0.1848, "vol60": 0.257}, {"date": "1996-09-13", "close": 707.86, "vol20": 0.2154, "vol60": 0.2649}, {"date": "1996-09-16", "close": 709.22, "vol20": 0.2126, "vol60": 0.2646}, {"date": "1996-09-17", "close": 722.5, "vol20": 0.2186, "vol60": 0.2661}, {"date": "1996-09-18", "close": 727.63, "vol20": 0.2117, "vol60": 0.2661}, {"date": "1996-09-19", "close": 736.76, "vol20": 0.2134, "vol60": 0.2653}, {"date": "1996-09-20", "close": 743.42, "vol20": 0.2055, "vol60": 0.264}, {"date": "1996-09-23", "close": 733.41, "vol20": 0.2122, "vol60": 0.264}, {"date": "1996-09-24", "close": 736.61, "vol20": 0.2083, "vol60": 0.2636}, {"date": "1996-09-25", "close": 745.69, "vol20": 0.2095, "vol60": 0.2632}, {"date": "1996-09-26", "close": 744.61, "vol20": 0.2102, "vol60": 0.2622}, {"date": "1996-09-27", "close": 744.73, "vol20": 0.201, "vol60": 0.2612}, {"date": "1996-09-30", "close": 737.57, "vol20": 0.1993, "vol60": 0.2567}, {"date": "1996-10-01", "close": 734.5, "vol20": 0.2016, "vol60": 0.2568}, {"date": "1996-10-02", "close": 747.55, "vol20": 0.2058, "vol60": 0.2586}, {"date": "1996-10-03", "close": 743.28, "vol20": 0.176, "vol60": 0.2587}, {"date": "1996-10-04", "close": 759.12, "vol20": 0.1789, "vol60": 0.2507}, {"date": "1996-10-07", "close": 764.82, "vol20": 0.178, "vol60": 0.2507}, {"date": "1996-10-08", "close": 753.24, "vol20": 0.1928, "vol60": 0.2328}, {"date": "1996-10-09", "close": 753.97, "vol20": 0.1935, "vol60": 0.2322}, {"date": "1996-10-10", "close": 751.44, "vol20": 0.1922, "vol60": 0.2272}, {"date": "1996-10-11", "close": 765.64, "vol20": 0.172, "vol60": 0.2269}, {"date": "1996-10-14", "close": 771.99, "vol20": 0.1725, "vol60": 0.2234}, {"date": "1996-10-15", "close": 775.08, "vol20": 0.164, "vol60": 0.2204}, {"date": "1996-10-16", "close": 767.64, "vol20": 0.1699, "vol60": 0.2009}, {"date": "1996-10-17", "close": 755.8, "vol20": 0.1774, "vol60": 0.2043}, {"date": "1996-10-18", "close": 756.83, "vol20": 0.175, "vol60": 0.1995}, {"date": "1996-10-21", "close": 746.28, "vol20": 0.1756, "vol60": 0.1992}, {"date": "1996-10-22", "close": 736.64, "vol20": 0.1817, "vol60": 0.196}, {"date": "1996-10-23", "close": 749.7, "vol20": 0.1873, "vol60": 0.1966}, {"date": "1996-10-24", "close": 748.41, "vol20": 0.1874, "vol60": 0.1964}, {"date": "1996-10-25", "close": 743.55, "vol20": 0.1889, "vol60": 0.1925}, {"date": "1996-10-28", "close": 741.64, "vol20": 0.1858, "vol60": 0.1865}, {"date": "1996-10-29", "close": 731.21, "vol20": 0.1922, "vol60": 0.1877}, {"date": "1996-10-30", "close": 736.36, "vol20": 0.1826, "vol60": 0.1857}, {"date": "1996-10-31", "close": 751.99, "vol20": 0.1971, "vol60": 0.1877}, {"date": "1996-11-01", "close": 755.51, "vol20": 0.1825, "vol60": 0.1869}, {"date": "1996-11-04", "close": 756.23, "vol20": 0.1803, "vol60": 0.1869}, {"date": "1996-11-05", "close": 769.91, "vol20": 0.1829, "vol60": 0.1898}, {"date": "1996-11-06", "close": 786.9, "vol20": 0.1971, "vol60": 0.1906}, {"date": "1996-11-07", "close": 795.42, "vol20": 0.1983, "vol60": 0.1903}, {"date": "1996-11-08", "close": 798.66, "vol20": 0.1893, "vol60": 0.1903}, {"date": "1996-11-11", "close": 804.72, "vol20": 0.189, "vol60": 0.1894}, {"date": "1996-11-12", "close": 794.09, "vol20": 0.1965, "vol60": 0.1919}, {"date": "1996-11-13", "close": 798.7, "vol20": 0.1928, "vol60": 0.1898}, {"date": "1996-11-14", "close": 809.75, "vol20": 0.1854, "vol60": 0.1909}, {"date": "1996-11-15", "close": 799.44, "vol20": 0.1941, "vol60": 0.19}, {"date": "1996-11-18", "close": 793.29, "vol20": 0.1881, "vol60": 0.1904}, {"date": "1996-11-19", "close": 805.78, "vol20": 0.1831, "vol60": 0.1912}, {"date": "1996-11-20", "close": 808.39, "vol20": 0.1764, "vol60": 0.1907}, {"date": "1996-11-21", "close": 800.47, "vol20": 0.182, "vol60": 0.1925}, {"date": "1996-11-22", "close": 818.37, "vol20": 0.1896, "vol60": 0.1938}, {"date": "1996-11-25", "close": 821.24, "vol20": 0.1877, "vol60": 0.1914}, {"date": "1996-11-26", "close": 825.51, "vol20": 0.1734, "vol60": 0.1911}, {"date": "1996-11-27", "close": 832.37, "vol20": 0.1736, "vol60": 0.1912}, {"date": "1996-11-29", "close": 834.01, "vol20": 0.1649, "vol60": 0.1814}, {"date": "1996-12-02", "close": 844.63, "vol20": 0.167, "vol60": 0.1799}, {"date": "1996-12-03", "close": 837.91, "vol20": 0.1731, "vol60": 0.1809}, {"date": "1996-12-04", "close": 834.65, "vol20": 0.169, "vol60": 0.1813}, {"date": "1996-12-05", "close": 835.8, "vol20": 0.1555, "vol60": 0.1814}, {"date": "1996-12-06", "close": 827.21, "vol20": 0.1596, "vol60": 0.1818}, {"date": "1996-12-09", "close": 856.64, "vol20": 0.198, "vol60": 0.184}, {"date": "1996-12-10", "close": 848.96, "vol20": 0.2022, "vol60": 0.1857}, {"date": "1996-12-11", "close": 856.38, "vol20": 0.1941, "vol60": 0.1832}, {"date": "1996-12-12", "close": 843.37, "vol20": 0.2053, "vol60": 0.1867}, {"date": "1996-12-13", "close": 828.45, "vol20": 0.2133, "vol60": 0.1901}, {"date": "1996-12-16", "close": 804.78, "vol20": 0.234, "vol60": 0.1998}, {"date": "1996-12-17", "close": 815.79, "vol20": 0.2365, "vol60": 0.1989}, {"date": "1996-12-18", "close": 836.54, "vol20": 0.2463, "vol60": 0.2045}, {"date": "1996-12-19", "close": 843.73, "vol20": 0.2474, "vol60": 0.2039}, {"date": "1996-12-20", "close": 834.05, "vol20": 0.2486, "vol60": 0.2056}, {"date": "1996-12-23", "close": 824.79, "vol20": 0.2409, "vol60": 0.2074}, {"date": "1996-12-24", "close": 835.4, "vol20": 0.2447, "vol60": 0.2072}, {"date": "1996-12-26", "close": 842.98, "vol20": 0.246, "vol60": 0.2073}, {"date": "1996-12-27", "close": 835.46, "vol20": 0.2469, "vol60": 0.206}, {"date": "1996-12-30", "close": 826.49, "vol20": 0.2498, "vol60": 0.2071}, {"date": "1996-12-31", "close": 821.36, "vol20": 0.2456, "vol60": 0.2037}, {"date": "1997-01-02", "close": 815.6, "vol20": 0.2453, "vol60": 0.204}, {"date": "1997-01-03", "close": 848.17, "vol20": 0.2839, "vol60": 0.2156}, {"date": "1997-01-06", "close": 853.25, "vol20": 0.2845, "vol60": 0.2157}, {"date": "1997-01-07", "close": 864.55, "vol20": 0.2843, "vol60": 0.2166}, {"date": "1997-01-08", "close": 853.09, "vol20": 0.2612, "vol60": 0.2162}, {"date": "1997-01-09", "close": 856.95, "vol20": 0.2596, "vol60": 0.2159}, {"date": "1997-01-10", "close": 865.58, "vol20": 0.2602, "vol60": 0.2165}, {"date": "1997-01-13", "close": 864.38, "vol20": 0.2536, "vol60": 0.2153}, {"date": "1997-01-14", "close": 881.38, "vol20": 0.2509, "vol60": 0.2151}, {"date": "1997-01-15", "close": 864.29, "vol20": 0.2368, "vol60": 0.2198}, {"date": "1997-01-16", "close": 873.63, "vol20": 0.2354, "vol60": 0.2178}, {"date": "1997-01-17", "close": 883.44, "vol20": 0.2233, "vol60": 0.2161}, {"date": "1997-01-20", "close": 899.78, "vol20": 0.2293, "vol60": 0.2163}, {"date": "1997-01-21", "close": 913.73, "vol20": 0.2262, "vol60": 0.2175}, {"date": "1997-01-22", "close": 925.52, "vol20": 0.22, "vol60": 0.2174}, {"date": "1997-01-23", "close": 912.74, "vol20": 0.2289, "vol60": 0.22}, {"date": "1997-01-24", "close": 898.37, "vol20": 0.2391, "vol60": 0.2206}, {"date": "1997-01-27", "close": 889.82, "vol20": 0.2395, "vol60": 0.2221}, {"date": "1997-01-28", "close": 890.79, "vol20": 0.234, "vol60": 0.219}, {"date": "1997-01-29", "close": 892.46, "vol20": 0.2312, "vol60": 0.2189}, {"date": "1997-01-30", "close": 911.71, "vol20": 0.2349, "vol60": 0.2222}, {"date": "1997-01-31", "close": 921.55, "vol20": 0.2, "vol60": 0.2206}, {"date": "1997-02-03", "close": 918.01, "vol20": 0.2019, "vol60": 0.2175}, {"date": "1997-02-04", "close": 916.3, "vol20": 0.1995, "vol60": 0.217}, {"date": "1997-02-05", "close": 887.39, "vol20": 0.2287, "vol60": 0.2281}, {"date": "1997-02-06", "close": 885.52, "vol20": 0.2289, "vol60": 0.2279}, {"date": "1997-02-07", "close": 899.84, "vol20": 0.2328, "vol60": 0.2277}, {"date": "1997-02-10", "close": 872.06, "vol20": 0.2611, "vol60": 0.2376}, {"date": "1997-02-11", "close": 871.71, "vol20": 0.2512, "vol60": 0.2363}, {"date": "1997-02-12", "close": 900.5, "vol20": 0.2664, "vol60": 0.2429}, {"date": "1997-02-13", "close": 907.54, "vol20": 0.2654, "vol60": 0.2423}, {"date": "1997-02-14", "close": 899.91, "vol20": 0.2654, "vol60": 0.2417}, {"date": "1997-02-18", "close": 897.53, "vol20": 0.2575, "vol60": 0.2418}, {"date": "1997-02-19", "close": 897.65, "vol20": 0.2509, "vol60": 0.2407}, {"date": "1997-02-20", "close": 880.28, "vol20": 0.2537, "vol60": 0.2409}, {"date": "1997-02-21", "close": 864.28, "vol20": 0.2569, "vol60": 0.2441}, {"date": "1997-02-24", "close": 880.26, "vol20": 0.2623, "vol60": 0.2466}, {"date": "1997-02-25", "close": 882.04, "vol20": 0.2605, "vol60": 0.2461}, {"date": "1997-02-26", "close": 880.74, "vol20": 0.2604, "vol60": 0.2462}, {"date": "1997-02-27", "close": 848.58, "vol20": 0.2907, "vol60": 0.257}, {"date": "1997-02-28", "close": 850.46, "vol20": 0.2776, "vol60": 0.2565}, {"date": "1997-03-03", "close": 856.08, "vol20": 0.2751, "vol60": 0.2566}, {"date": "1997-03-04", "close": 862.04, "vol20": 0.2777, "vol60": 0.257}, {"date": "1997-03-05", "close": 872.07, "vol20": 0.2826, "vol60": 0.2569}, {"date": "1997-03-06", "close": 851.51, "vol20": 0.2725, "vol60": 0.2518}, {"date": "1997-03-07", "close": 841.03, "vol20": 0.2749, "vol60": 0.2525}, {"date": "1997-03-10", "close": 854.84, "vol20": 0.2752, "vol60": 0.2541}, {"date": "1997-03-11", "close": 848.5, "vol20": 0.2543, "vol60": 0.2526}, {"date": "1997-03-12", "close": 839.32, "vol20": 0.2565, "vol60": 0.2508}, {"date": "1997-03-13", "close": 840.5, "vol20": 0.2227, "vol60": 0.2433}, {"date": "1997-03-14", "close": 838.98, "vol20": 0.2188, "vol60": 0.2419}, {"date": "1997-03-17", "close": 832.24, "vol20": 0.2187, "vol60": 0.237}, {"date": "1997-03-18", "close": 827.57, "vol20": 0.2188, "vol60": 0.2365}, {"date": "1997-03-19", "close": 811.8, "vol20": 0.2246, "vol60": 0.2386}, {"date": "1997-03-20", "close": 821.73, "vol20": 0.2256, "vol60": 0.2389}, {"date": "1997-03-21", "close": 812.73, "vol20": 0.2206, "vol60": 0.2384}, {"date": "1997-03-24", "close": 802.37, "vol20": 0.2079, "vol60": 0.2389}, {"date": "1997-03-25", "close": 807.19, "vol20": 0.21, "vol60": 0.2387}, {"date": "1997-03-26", "close": 834.38, "vol20": 0.2488, "vol60": 0.2475}, {"date": "1997-03-27", "close": 818.74, "vol20": 0.2223, "vol60": 0.2503}, {"date": "1997-03-31", "close": 797.06, "vol20": 0.2387, "vol60": 0.2558}, {"date": "1997-04-01", "close": 796.79, "vol20": 0.2361, "vol60": 0.2422}, {"date": "1997-04-02", "close": 783.92, "vol20": 0.2368, "vol60": 0.2438}, {"date": "1997-04-03", "close": 804.67, "vol20": 0.255, "vol60": 0.2485}, {"date": "1997-04-04", "close": 822.4, "vol20": 0.2594, "vol60": 0.2515}, {"date": "1997-04-07", "close": 832.31, "vol20": 0.2605, "vol60": 0.2527}, {"date": "1997-04-08", "close": 840.36, "vol20": 0.2559, "vol60": 0.2526}, {"date": "1997-04-09", "close": 828.73, "vol20": 0.2591, "vol60": 0.2541}, {"date": "1997-04-10", "close": 813.43, "vol20": 0.2644, "vol60": 0.2532}, {"date": "1997-04-11", "close": 789.97, "vol20": 0.2816, "vol60": 0.2569}, {"date": "1997-04-14", "close": 806.79, "vol20": 0.2944, "vol60": 0.2598}, {"date": "1997-04-15", "close": 798.0, "vol20": 0.2954, "vol60": 0.2593}, {"date": "1997-04-16", "close": 798.68, "vol20": 0.2953, "vol60": 0.2559}, {"date": "1997-04-17", "close": 808.22, "vol20": 0.2915, "vol60": 0.255}, {"date": "1997-04-18", "close": 816.43, "vol20": 0.2904, "vol60": 0.2544}, {"date": "1997-04-21", "close": 802.5, "vol20": 0.2943, "vol60": 0.2552}, {"date": "1997-04-22", "close": 818.08, "vol20": 0.2986, "vol60": 0.2572}, {"date": "1997-04-23", "close": 837.97, "vol20": 0.3093, "vol60": 0.2619}, {"date": "1997-04-24", "close": 837.75, "vol20": 0.2864, "vol60": 0.2619}, {"date": "1997-04-25", "close": 818.57, "vol20": 0.2905, "vol60": 0.2657}, {"date": "1997-04-28", "close": 829.39, "vol20": 0.2759, "vol60": 0.2632}, {"date": "1997-04-29", "close": 856.26, "vol20": 0.2953, "vol60": 0.2709}, {"date": "1997-04-30", "close": 874.74, "vol20": 0.2919, "vol60": 0.2748}, {"date": "1997-05-01", "close": 882.12, "vol20": 0.2819, "vol60": 0.2754}, {"date": "1997-05-02", "close": 909.49, "vol20": 0.2905, "vol60": 0.2748}, {"date": "1997-05-05", "close": 932.89, "vol20": 0.2986, "vol60": 0.2794}, {"date": "1997-05-06", "close": 914.9, "vol20": 0.3111, "vol60": 0.2807}, {"date": "1997-05-07", "close": 909.29, "vol20": 0.3063, "vol60": 0.2732}, {"date": "1997-05-08", "close": 919.31, "vol20": 0.2942, "vol60": 0.274}, {"date": "1997-05-09", "close": 919.08, "vol20": 0.2645, "vol60": 0.266}, {"date": "1997-05-12", "close": 924.64, "vol20": 0.2596, "vol60": 0.2658}, {"date": "1997-05-13", "close": 910.57, "vol20": 0.264, "vol60": 0.2671}, {"date": "1997-05-14", "close": 909.92, "vol20": 0.2645, "vol60": 0.2671}, {"date": "1997-05-15", "close": 931.83, "vol20": 0.271, "vol60": 0.2714}, {"date": "1997-05-16", "close": 915.29, "vol20": 0.2848, "vol60": 0.2709}, {"date": "1997-05-19", "close": 913.57, "vol20": 0.2734, "vol60": 0.268}, {"date": "1997-05-20", "close": 942.11, "vol20": 0.2834, "vol60": 0.2727}, {"date": "1997-05-21", "close": 950.53, "vol20": 0.2764, "vol60": 0.2731}, {"date": "1997-05-22", "close": 946.1, "vol20": 0.2783, "vol60": 0.2733}, {"date": "1997-05-23", "close": 959.08, "vol20": 0.2568, "vol60": 0.2625}, {"date": "1997-05-27", "close": 984.61, "vol20": 0.2645, "vol60": 0.2671}, {"date": "1997-05-28", "close": 982.6, "vol20": 0.2519, "vol60": 0.2672}, {"date": "1997-05-29", "close": 970.54, "vol20": 0.2546, "vol60": 0.2686}, {"date": "1997-05-30", "close": 958.85, "vol20": 0.2615, "vol60": 0.2694}, {"date": "1997-06-02", "close": 958.69, "vol20": 0.2425, "vol60": 0.2642}, {"date": "1997-06-03", "close": 929.81, "vol20": 0.2539, "vol60": 0.271}, {"date": "1997-06-04", "close": 921.96, "vol20": 0.2457, "vol60": 0.27}, {"date": "1997-06-05", "close": 930.61, "vol20": 0.2464, "vol60": 0.2699}, {"date": "1997-06-06", "close": 944.99, "vol20": 0.2492, "vol60": 0.2701}, {"date": "1997-06-09", "close": 954.76, "vol20": 0.2511, "vol60": 0.2706}, {"date": "1997-06-10", "close": 941.18, "vol20": 0.2569, "vol60": 0.2726}, {"date": "1997-06-11", "close": 949.0, "vol20": 0.2508, "vol60": 0.2721}, {"date": "1997-06-12", "close": 950.0, "vol20": 0.2506, "vol60": 0.2716}, {"date": "1997-06-13", "close": 964.4, "vol20": 0.2424, "vol60": 0.2691}, {"date": "1997-06-16", "close": 975.99, "vol20": 0.2333, "vol60": 0.2691}, {"date": "1997-06-17", "close": 989.37, "vol20": 0.2353, "vol60": 0.2684}, {"date": "1997-06-18", "close": 971.55, "vol20": 0.2253, "vol60": 0.27}, {"date": "1997-06-19", "close": 981.95, "vol20": 0.2262, "vol60": 0.2703}, {"date": "1997-06-20", "close": 981.41, "vol20": 0.2251, "vol60": 0.2632}, {"date": "1997-06-23", "close": 969.06, "vol20": 0.2262, "vol60": 0.2613}, {"date": "1997-06-24", "close": 986.42, "vol20": 0.2151, "vol60": 0.2556}, {"date": "1997-06-25", "close": 979.22, "vol20": 0.2166, "vol60": 0.2564}, {"date": "1997-06-26", "close": 967.34, "vol20": 0.2165, "vol60": 0.2552}, {"date": "1997-06-27", "close": 963.01, "vol20": 0.2126, "vol60": 0.2513}, {"date": "1997-06-30", "close": 957.3, "vol20": 0.2137, "vol60": 0.2489}, {"date": "1997-07-01", "close": 953.44, "vol20": 0.1818, "vol60": 0.2484}, {"date": "1997-07-02", "close": 975.93, "vol20": 0.1939, "vol60": 0.2517}, {"date": "1997-07-03", "close": 986.52, "vol20": 0.1946, "vol60": 0.2499}, {"date": "1997-07-07", "close": 991.04, "vol20": 0.1891, "vol60": 0.2459}, {"date": "1997-07-08", "close": 1005.81, "vol20": 0.1923, "vol60": 0.2374}, {"date": "1997-07-09", "close": 1010.1, "vol20": 0.1816, "vol60": 0.2347}, {"date": "1997-07-10", "close": 1010.04, "vol20": 0.1811, "vol60": 0.2329}, {"date": "1997-07-11", "close": 1015.62, "vol20": 0.1811, "vol60": 0.2328}, {"date": "1997-07-14", "close": 1041.88, "vol20": 0.1935, "vol60": 0.2364}, {"date": "1997-07-15", "close": 1059.02, "vol20": 0.1965, "vol60": 0.2374}, {"date": "1997-07-16", "close": 1103.43, "vol20": 0.2347, "vol60": 0.2448}, {"date": "1997-07-17", "close": 1094.85, "vol20": 0.2235, "vol60": 0.2445}, {"date": "1997-07-18", "close": 1070.99, "vol20": 0.2436, "vol60": 0.2473}, {"date": "1997-07-21", "close": 1058.45, "vol20": 0.2498, "vol60": 0.2492}, {"date": "1997-07-22", "close": 1090.94, "vol20": 0.2586, "vol60": 0.2485}, {"date": "1997-07-23", "close": 1092.06, "vol20": 0.2552, "vol60": 0.248}, {"date": "1997-07-24", "close": 1088.18, "vol20": 0.2531, "vol60": 0.2419}, {"date": "1997-07-25", "close": 1085.39, "vol20": 0.2465, "vol60": 0.2395}, {"date": "1997-07-28", "close": 1075.18, "vol20": 0.2499, "vol60": 0.2408}, {"date": "1997-07-29", "close": 1087.92, "vol20": 0.247, "vol60": 0.2347}, {"date": "1997-07-30", "close": 1100.98, "vol20": 0.2445, "vol60": 0.2308}, {"date": "1997-07-31", "close": 1107.03, "vol20": 0.237, "vol60": 0.2262}, {"date": "1997-08-01", "close": 1108.94, "vol20": 0.2369, "vol60": 0.2253}, {"date": "1997-08-04", "close": 1124.08, "vol20": 0.2384, "vol60": 0.2258}, {"date": "1997-08-05", "close": 1136.41, "vol20": 0.237, "vol60": 0.2262}, {"date": "1997-08-06", "close": 1141.82, "vol20": 0.2369, "vol60": 0.2261}, {"date": "1997-08-07", "close": 1135.61, "vol20": 0.2396, "vol60": 0.2235}, {"date": "1997-08-08", "close": 1115.02, "vol20": 0.2545, "vol60": 0.2278}, {"date": "1997-08-11", "close": 1101.18, "vol20": 0.2489, "vol60": 0.2261}, {"date": "1997-08-12", "close": 1090.78, "vol20": 0.2471, "vol60": 0.2234}, {"date": "1997-08-13", "close": 1099.1, "vol20": 0.2, "vol60": 0.2234}, {"date": "1997-08-14", "close": 1103.51, "vol20": 0.1984, "vol60": 0.2159}, {"date": "1997-08-15", "close": 1076.67, "vol20": 0.2025, "vol60": 0.2225}, {"date": "1997-08-18", "close": 1089.55, "vol20": 0.2012, "vol60": 0.223}, {"date": "1997-08-19", "close": 1121.18, "vol20": 0.1982, "vol60": 0.2283}, {"date": "1997-08-20", "close": 1145.07, "vol20": 0.2102, "vol60": 0.2262}, {"date": "1997-08-21", "close": 1118.72, "vol20": 0.2284, "vol60": 0.2321}, {"date": "1997-08-22", "close": 1110.91, "vol20": 0.23, "vol60": 0.231}, {"date": "1997-08-25", "close": 1107.75, "vol20": 0.2271, "vol60": 0.2293}, {"date": "1997-08-26", "close": 1093.21, "vol20": 0.2294, "vol60": 0.2315}, {"date": "1997-08-27", "close": 1091.89, "vol20": 0.2253, "vol60": 0.2213}, {"date": "1997-08-28", "close": 1070.57, "vol20": 0.2341, "vol60": 0.2249}, {"date": "1997-08-29", "close": 1074.05, "vol20": 0.2345, "vol60": 0.2244}, {"date": "1997-09-02", "close": 1102.75, "vol20": 0.2494, "vol60": 0.2283}, {"date": "1997-09-03", "close": 1100.44, "vol20": 0.2454, "vol60": 0.2279}, {"date": "1997-09-04", "close": 1105.82, "vol20": 0.2455, "vol60": 0.2253}, {"date": "1997-09-05", "close": 1111.15, "vol20": 0.246, "vol60": 0.225}, {"date": "1997-09-08", "close": 1117.82, "vol20": 0.2385, "vol60": 0.2251}, {"date": "1997-09-09", "close": 1126.73, "vol20": 0.2351, "vol60": 0.2239}, {"date": "1997-09-10", "close": 1102.95, "vol20": 0.2458, "vol60": 0.2283}, {"date": "1997-09-11", "close": 1105.06, "vol20": 0.2444, "vol60": 0.227}, {"date": "1997-09-12", "close": 1106.07, "vol20": 0.244, "vol60": 0.2232}, {"date": "1997-09-15", "close": 1080.29, "vol20": 0.2427, "vol60": 0.2286}, {"date": "1997-09-16", "close": 1116.52, "vol20": 0.2666, "vol60": 0.2374}, {"date": "1997-09-17", "close": 1108.63, "vol20": 0.2473, "vol60": 0.2362}, {"date": "1997-09-18", "close": 1109.29, "vol20": 0.2339, "vol60": 0.234}, {"date": "1997-09-19", "close": 1118.68, "vol20": 0.2216, "vol60": 0.2335}, {"date": "1997-09-22", "close": 1123.65, "vol20": 0.2206, "vol60": 0.2316}, {"date": "1997-09-23", "close": 1135.04, "vol20": 0.2227, "vol60": 0.2317}, {"date": "1997-09-24", "close": 1115.88, "vol20": 0.2263, "vol60": 0.2345}, {"date": "1997-09-25", "close": 1106.48, "vol20": 0.2287, "vol60": 0.2352}, {"date": "1997-09-26", "close": 1106.82, "vol20": 0.2157, "vol60": 0.2312}, {"date": "1997-09-29", "close": 1118.77, "vol20": 0.2181, "vol60": 0.2312}, {"date": "1997-09-30", "close": 1097.16, "vol20": 0.2109, "vol60": 0.2354}, {"date": "1997-10-01", "close": 1102.06, "vol20": 0.2114, "vol60": 0.2338}, {"date": "1997-10-02", "close": 1112.84, "vol20": 0.2136, "vol60": 0.2344}, {"date": "1997-10-03", "close": 1124.44, "vol20": 0.216, "vol60": 0.235}, {"date": "1997-10-06", "close": 1125.93, "vol20": 0.2151, "vol60": 0.2349}, {"date": "1997-10-07", "close": 1140.74, "vol20": 0.2182, "vol60": 0.2309}, {"date": "1997-10-08", "close": 1145.34, "vol20": 0.2024, "vol60": 0.2289}, {"date": "1997-10-09", "close": 1148.21, "vol20": 0.2024, "vol60": 0.2134}, {"date": "1997-10-10", "close": 1137.77, "vol20": 0.2062, "vol60": 0.2136}, {"date": "1997-10-13", "close": 1140.48, "vol20": 0.1838, "vol60": 0.2083}, {"date": "1997-10-14", "close": 1131.43, "vol20": 0.1484, "vol60": 0.2075}, {"date": "1997-10-15", "close": 1119.07, "vol20": 0.1517, "vol60": 0.1998}, {"date": "1997-10-16", "close": 1099.38, "vol20": 0.1649, "vol60": 0.2033}, {"date": "1997-10-17", "close": 1075.12, "vol20": 0.1785, "vol60": 0.2083}, {"date": "1997-10-20", "close": 1088.25, "vol20": 0.1842, "vol60": 0.2097}, {"date": "1997-10-21", "close": 1110.55, "vol20": 0.196, "vol60": 0.2128}, {"date": "1997-10-22", "close": 1098.71, "vol20": 0.1904, "vol60": 0.2127}, {"date": "1997-10-23", "close": 1074.65, "vol20": 0.2034, "vol60": 0.2161}, {"date": "1997-10-24", "close": 1057.34, "vol20": 0.2099, "vol60": 0.2182}, {"date": "1997-10-27", "close": 978.13, "vol20": 0.3352, "vol60": 0.2693}, {"date": "1997-10-28", "close": 1046.87, "vol20": 0.4231, "vol60": 0.3036}, {"date": "1997-10-29", "close": 1029.76, "vol20": 0.4252, "vol60": 0.3042}, {"date": "1997-10-30", "close": 1000.7, "vol20": 0.4312, "vol60": 0.3088}, {"date": "1997-10-31", "close": 1019.62, "vol20": 0.4362, "vol60": 0.3117}, {"date": "1997-11-03", "close": 1050.72, "vol20": 0.4532, "vol60": 0.3165}, {"date": "1997-11-04", "close": 1047.62, "vol20": 0.449, "vol60": 0.3156}, {"date": "1997-11-05", "close": 1046.92, "vol20": 0.4482, "vol60": 0.3151}, {"date": "1997-11-06", "close": 1034.17, "vol20": 0.4482, "vol60": 0.3155}, {"date": "1997-11-07", "close": 1028.32, "vol20": 0.448, "vol60": 0.3154}, {"date": "1997-11-10", "close": 1011.54, "vol20": 0.4488, "vol60": 0.3133}, {"date": "1997-11-11", "close": 1010.96, "vol20": 0.4492, "vol60": 0.3121}, {"date": "1997-11-12", "close": 980.12, "vol20": 0.4578, "vol60": 0.3117}, {"date": "1997-11-13", "close": 1005.25, "vol20": 0.4694, "vol60": 0.3131}, {"date": "1997-11-14", "close": 1027.85, "vol20": 0.4735, "vol60": 0.3139}, {"date": "1997-11-17", "close": 1049.7, "vol20": 0.4781, "vol60": 0.317}, {"date": "1997-11-18", "close": 1036.31, "vol20": 0.4723, "vol60": 0.3179}, {"date": "1997-11-19", "close": 1039.12, "vol20": 0.4719, "vol60": 0.317}, {"date": "1997-11-20", "close": 1062.49, "vol20": 0.4741, "vol60": 0.3205}, {"date": "1997-11-21", "close": 1056.59, "vol20": 0.4709, "vol60": 0.3182}, {"date": "1997-11-24", "close": 1030.22, "vol20": 0.3847, "vol60": 0.3222}, {"date": "1997-11-25", "close": 1038.06, "vol20": 0.2989, "vol60": 0.3178}, {"date": "1997-11-26", "close": 1044.24, "vol20": 0.2934, "vol60": 0.3181}, {"date": "1997-11-28", "close": 1050.51, "vol20": 0.2726, "vol60": 0.3182}, {"date": "1997-12-01", "close": 1079.23, "vol20": 0.2805, "vol60": 0.323}, {"date": "1997-12-02", "close": 1052.07, "vol20": 0.2784, "vol60": 0.3268}, {"date": "1997-12-03", "close": 1061.62, "vol20": 0.2799, "vol60": 0.3269}, {"date": "1997-12-04", "close": 1052.76, "vol20": 0.2817, "vol60": 0.3245}, {"date": "1997-12-05", "close": 1070.27, "vol20": 0.2832, "vol60": 0.3264}, {"date": "1997-12-08", "close": 1082.92, "vol20": 0.2839, "vol60": 0.3274}, {"date": "1997-12-09", "close": 1050.67, "vol20": 0.3, "vol60": 0.3297}, {"date": "1997-12-10", "close": 1033.21, "vol20": 0.3072, "vol60": 0.3238}, {"date": "1997-12-11", "close": 1001.88, "vol20": 0.3069, "vol60": 0.3292}, {"date": "1997-12-12", "close": 978.49, "vol20": 0.3048, "vol60": 0.3322}, {"date": "1997-12-15", "close": 984.38, "vol20": 0.2934, "vol60": 0.332}, {"date": "1997-12-16", "close": 997.31, "vol20": 0.2863, "vol60": 0.3332}, {"date": "1997-12-17", "close": 983.63, "vol20": 0.2868, "vol60": 0.3331}, {"date": "1997-12-18", "close": 966.77, "vol20": 0.2906, "vol60": 0.3331}, {"date": "1997-12-19", "close": 969.9, "vol20": 0.2757, "vol60": 0.3331}, {"date": "1997-12-22", "close": 975.67, "vol20": 0.2781, "vol60": 0.3334}, {"date": "1997-12-23", "close": 949.57, "vol20": 0.2801, "vol60": 0.3362}, {"date": "1997-12-24", "close": 938.99, "vol20": 0.2776, "vol60": 0.3349}, {"date": "1997-12-26", "close": 954.07, "vol20": 0.285, "vol60": 0.3367}, {"date": "1997-12-29", "close": 978.53, "vol20": 0.3022, "vol60": 0.3406}, {"date": "1997-12-30", "close": 998.46, "vol20": 0.2939, "vol60": 0.3427}, {"date": "1997-12-31", "close": 990.83, "vol20": 0.2832, "vol60": 0.3429}, {"date": "1998-01-02", "close": 1008.23, "vol20": 0.2894, "vol60": 0.3438}, {"date": "1998-01-05", "close": 1017.42, "vol20": 0.2914, "vol60": 0.3443}, {"date": "1998-01-06", "close": 1006.29, "vol20": 0.2849, "vol60": 0.3447}, {"date": "1998-01-07", "close": 991.19, "vol20": 0.2823, "vol60": 0.3454}, {"date": "1998-01-08", "close": 994.55, "vol20": 0.2663, "vol60": 0.3455}, {"date": "1998-01-09", "close": 956.19, "vol20": 0.2928, "vol60": 0.3536}, {"date": "1998-01-12", "close": 971.17, "vol20": 0.2823, "vol60": 0.3551}, {"date": "1998-01-13", "close": 995.05, "vol20": 0.2838, "vol60": 0.3578}, {"date": "1998-01-14", "close": 996.37, "vol20": 0.2832, "vol60": 0.3552}, {"date": "1998-01-15", "close": 995.58, "vol20": 0.2793, "vol60": 0.3542}, {"date": "1998-01-16", "close": 1005.87, "vol20": 0.2767, "vol60": 0.3521}, {"date": "1998-01-20", "close": 1026.88, "vol20": 0.276, "vol60": 0.3545}, {"date": "1998-01-21", "close": 1026.52, "vol20": 0.2763, "vol60": 0.3518}, {"date": "1998-01-22", "close": 1020.63, "vol20": 0.2777, "vol60": 0.3505}, {"date": "1998-01-23", "close": 1024.47, "vol20": 0.2551, "vol60": 0.3114}, {"date": "1998-01-26", "close": 1016.4, "vol20": 0.2528, "vol60": 0.2786}, {"date": "1998-01-27", "close": 1035.76, "vol20": 0.2548, "vol60": 0.2793}, {"date": "1998-01-28", "close": 1063.2, "vol20": 0.2557, "vol60": 0.2778}, {"date": "1998-01-29", "close": 1069.0, "vol20": 0.2488, "vol60": 0.2755}, {"date": "1998-01-30", "close": 1071.13, "vol20": 0.2454, "vol60": 0.2687}, {"date": "1998-02-02", "close": 1100.99, "vol20": 0.2552, "vol60": 0.2743}, {"date": "1998-02-03", "close": 1111.26, "vol20": 0.2552, "vol60": 0.2748}, {"date": "1998-02-04", "close": 1124.44, "vol20": 0.2497, "vol60": 0.2743}, {"date": "1998-02-05", "close": 1114.86, "vol20": 0.2435, "vol60": 0.2747}, {"date": "1998-02-06", "close": 1134.32, "vol20": 0.2466, "vol60": 0.2741}, {"date": "1998-02-09", "close": 1122.72, "vol20": 0.19, "vol60": 0.2752}, {"date": "1998-02-10", "close": 1139.79, "vol20": 0.1897, "vol60": 0.2678}, {"date": "1998-02-11", "close": 1138.81, "vol20": 0.182, "vol60": 0.2637}, {"date": "1998-02-12", "close": 1144.8, "vol20": 0.1809, "vol60": 0.2604}, {"date": "1998-02-13", "close": 1136.69, "vol20": 0.1858, "vol60": 0.2579}, {"date": "1998-02-17", "close": 1128.63, "vol20": 0.1915, "vol60": 0.2568}, {"date": "1998-02-18", "close": 1140.74, "vol20": 0.1843, "vol60": 0.2575}, {"date": "1998-02-19", "close": 1156.75, "vol20": 0.1855, "vol60": 0.2552}, {"date": "1998-02-20", "close": 1159.73, "vol20": 0.1808, "vol60": 0.2548}, {"date": "1998-02-23", "close": 1185.53, "vol20": 0.1887, "vol60": 0.252}, {"date": "1998-02-24", "close": 1172.4, "vol20": 0.1925, "vol60": 0.2532}, {"date": "1998-02-25", "close": 1200.39, "vol20": 0.197, "vol60": 0.2569}, {"date": "1998-02-26", "close": 1206.97, "vol20": 0.1841, "vol60": 0.2569}, {"date": "1998-02-27", "close": 1194.13, "vol20": 0.1938, "vol60": 0.253}, {"date": "1998-03-02", "close": 1177.59, "vol20": 0.2056, "vol60": 0.2488}, {"date": "1998-03-03", "close": 1175.72, "vol20": 0.188, "vol60": 0.2484}, {"date": "1998-03-04", "close": 1179.87, "vol20": 0.1867, "vol60": 0.2476}, {"date": "1998-03-05", "close": 1126.83, "vol20": 0.2519, "vol60": 0.2644}, {"date": "1998-03-06", "close": 1163.11, "vol20": 0.2732, "vol60": 0.271}, {"date": "1998-03-09", "close": 1128.37, "vol20": 0.2898, "vol60": 0.271}, {"date": "1998-03-10", "close": 1148.61, "vol20": 0.2941, "vol60": 0.2705}, {"date": "1998-03-11", "close": 1153.87, "vol20": 0.2898, "vol60": 0.2619}, {"date": "1998-03-12", "close": 1163.27, "vol20": 0.2909, "vol60": 0.2565}, {"date": "1998-03-13", "close": 1169.29, "vol20": 0.2909, "vol60": 0.2564}, {"date": "1998-03-16", "close": 1180.17, "vol20": 0.2906, "vol60": 0.2559}, {"date": "1998-03-17", "close": 1167.89, "vol20": 0.2922, "vol60": 0.2551}, {"date": "1998-03-18", "close": 1177.01, "vol20": 0.2912, "vol60": 0.2518}, {"date": "1998-03-19", "close": 1186.16, "vol20": 0.2886, "vol60": 0.2519}, {"date": "1998-03-20", "close": 1169.43, "vol20": 0.2936, "vol60": 0.2544}, {"date": "1998-03-23", "close": 1179.18, "vol20": 0.2842, "vol60": 0.2467}, {"date": "1998-03-24", "close": 1197.81, "vol20": 0.2865, "vol60": 0.246}, {"date": "1998-03-25", "close": 1214.82, "vol20": 0.2785, "vol60": 0.2456}, {"date": "1998-03-26", "close": 1217.94, "vol20": 0.278, "vol60": 0.2416}, {"date": "1998-03-27", "close": 1211.64, "vol20": 0.2757, "vol60": 0.2398}, {"date": "1998-03-30", "close": 1206.64, "vol20": 0.271, "vol60": 0.2392}, {"date": "1998-03-31", "close": 1220.66, "vol20": 0.2732, "vol60": 0.238}, {"date": "1998-04-01", "close": 1228.41, "vol20": 0.2736, "vol60": 0.2378}, {"date": "1998-04-02", "close": 1230.18, "vol20": 0.2068, "vol60": 0.236}, {"date": "1998-04-03", "close": 1233.66, "vol20": 0.1799, "vol60": 0.2329}, {"date": "1998-04-06", "close": 1205.37, "vol20": 0.1635, "vol60": 0.2393}, {"date": "1998-04-07", "close": 1182.13, "vol20": 0.1729, "vol60": 0.2273}, {"date": "1998-04-08", "close": 1191.06, "vol20": 0.1739, "vol60": 0.2261}, {"date": "1998-04-09", "close": 1196.9, "vol20": 0.1727, "vol60": 0.2219}, {"date": "1998-04-13", "close": 1202.97, "vol20": 0.1727, "vol60": 0.2219}, {"date": "1998-04-14", "close": 1213.12, "vol20": 0.1722, "vol60": 0.222}, {"date": "1998-04-15", "close": 1231.36, "vol20": 0.1726, "vol60": 0.2229}, {"date": "1998-04-16", "close": 1227.53, "vol20": 0.1727, "vol60": 0.2203}, {"date": "1998-04-17", "close": 1231.25, "vol20": 0.1714, "vol60": 0.2202}, {"date": "1998-04-20", "close": 1253.11, "vol20": 0.169, "vol60": 0.2214}, {"date": "1998-04-21", "close": 1269.7, "vol20": 0.1717, "vol60": 0.2223}, {"date": "1998-04-22", "close": 1290.9, "vol20": 0.1726, "vol60": 0.2226}, {"date": "1998-04-23", "close": 1258.58, "vol20": 0.1964, "vol60": 0.2283}, {"date": "1998-04-24", "close": 1250.14, "vol20": 0.1986, "vol60": 0.2241}, {"date": "1998-04-27", "close": 1220.05, "vol20": 0.2177, "vol60": 0.2308}, {"date": "1998-04-28", "close": 1222.5, "vol20": 0.2171, "vol60": 0.2308}, {"date": "1998-04-29", "close": 1239.56, "vol20": 0.2188, "vol60": 0.2261}, {"date": "1998-04-30", "close": 1248.12, "vol20": 0.219, "vol60": 0.2258}, {"date": "1998-05-01", "close": 1251.53, "vol20": 0.2191, "vol60": 0.2248}, {"date": "1998-05-04", "close": 1255.82, "vol20": 0.2191, "vol60": 0.2238}, {"date": "1998-05-05", "close": 1247.27, "vol20": 0.2023, "vol60": 0.2222}, {"date": "1998-05-06", "close": 1242.25, "vol20": 0.1878, "vol60": 0.2212}, {"date": "1998-05-07", "close": 1222.68, "vol20": 0.1976, "vol60": 0.2223}, {"date": "1998-05-08", "close": 1254.03, "vol20": 0.215, "vol60": 0.2277}, {"date": "1998-05-11", "close": 1237.66, "vol20": 0.2216, "vol60": 0.2295}, {"date": "1998-05-12", "close": 1256.41, "vol20": 0.2256, "vol60": 0.2305}, {"date": "1998-05-13", "close": 1263.08, "vol20": 0.2206, "vol60": 0.2299}, {"date": "1998-05-14", "close": 1266.15, "vol20": 0.2201, "vol60": 0.2292}, {"date": "1998-05-15", "close": 1249.49, "vol20": 0.2261, "vol60": 0.2298}, {"date": "1998-05-18", "close": 1242.5, "vol20": 0.218, "vol60": 0.2302}, {"date": "1998-05-19", "close": 1255.59, "vol20": 0.216, "vol60": 0.2269}, {"date": "1998-05-20", "close": 1237.75, "vol20": 0.2113, "vol60": 0.2277}, {"date": "1998-05-21", "close": 1223.7, "vol20": 0.1962, "vol60": 0.2241}, {"date": "1998-05-22", "close": 1214.13, "vol20": 0.1966, "vol60": 0.2245}, {"date": "1998-05-26", "close": 1200.12, "vol20": 0.1816, "vol60": 0.2247}, {"date": "1998-05-27", "close": 1209.46, "vol20": 0.1839, "vol60": 0.2233}, {"date": "1998-05-28", "close": 1214.83, "vol20": 0.177, "vol60": 0.2234}, {"date": "1998-05-29", "close": 1192.07, "vol20": 0.1853, "vol60": 0.2268}, {"date": "1998-06-01", "close": 1165.55, "vol20": 0.1974, "vol60": 0.2109}, {"date": "1998-06-02", "close": 1187.15, "vol20": 0.2111, "vol60": 0.2042}, {"date": "1998-06-03", "close": 1163.98, "vol20": 0.2191, "vol60": 0.1985}, {"date": "1998-06-04", "close": 1195.19, "vol20": 0.2435, "vol60": 0.2024}, {"date": "1998-06-05", "close": 1206.7, "vol20": 0.2409, "vol60": 0.2031}, {"date": "1998-06-08", "close": 1207.02, "vol20": 0.2206, "vol60": 0.2025}, {"date": "1998-06-09", "close": 1223.48, "vol20": 0.2229, "vol60": 0.2041}, {"date": "1998-06-10", "close": 1199.31, "vol20": 0.225, "vol60": 0.2076}, {"date": "1998-06-11", "close": 1185.11, "vol20": 0.2256, "vol60": 0.208}, {"date": "1998-06-12", "close": 1186.99, "vol20": 0.2253, "vol60": 0.2074}, {"date": "1998-06-15", "close": 1173.57, "vol20": 0.2243, "vol60": 0.2081}, {"date": "1998-06-16", "close": 1210.9, "vol20": 0.2551, "vol60": 0.2158}, {"date": "1998-06-17", "close": 1224.08, "vol20": 0.2553, "vol60": 0.2162}, {"date": "1998-06-18", "close": 1227.33, "vol20": 0.2509, "vol60": 0.214}, {"date": "1998-06-19", "close": 1239.71, "vol20": 0.2499, "vol60": 0.213}, {"date": "1998-06-22", "close": 1263.93, "vol20": 0.2562, "vol60": 0.2165}, {"date": "1998-06-23", "close": 1302.39, "vol20": 0.2691, "vol60": 0.2243}, {"date": "1998-06-24", "close": 1331.16, "vol20": 0.2762, "vol60": 0.228}, {"date": "1998-06-25", "close": 1311.4, "vol20": 0.285, "vol60": 0.2295}, {"date": "1998-06-26", "close": 1320.94, "vol20": 0.2721, "vol60": 0.2296}, {"date": "1998-06-29", "close": 1339.71, "vol20": 0.2532, "vol60": 0.2311}, {"date": "1998-06-30", "close": 1337.34, "vol20": 0.2513, "vol60": 0.2312}, {"date": "1998-07-01", "close": 1356.14, "vol20": 0.2334, "vol60": 0.2269}, {"date": "1998-07-02", "close": 1332.53, "vol20": 0.2386, "vol60": 0.2261}, {"date": "1998-07-06", "close": 1342.58, "vol20": 0.2383, "vol60": 0.2261}, {"date": "1998-07-07", "close": 1346.32, "vol20": 0.2377, "vol60": 0.226}, {"date": "1998-07-08", "close": 1377.84, "vol20": 0.2444, "vol60": 0.2301}, {"date": "1998-07-09", "close": 1383.22, "vol20": 0.2247, "vol60": 0.2298}, {"date": "1998-07-10", "close": 1391.11, "vol20": 0.2134, "vol60": 0.2284}, {"date": "1998-07-13", "close": 1420.58, "vol20": 0.2167, "vol60": 0.2314}, {"date": "1998-07-14", "close": 1418.13, "vol20": 0.2072, "vol60": 0.2315}, {"date": "1998-07-15", "close": 1449.58, "vol20": 0.1964, "vol60": 0.2329}, {"date": "1998-07-16", "close": 1452.62, "vol20": 0.1978, "vol60": 0.2318}, {"date": "1998-07-17", "close": 1463.97, "vol20": 0.1966, "vol60": 0.2302}, {"date": "1998-07-20", "close": 1465.89, "vol20": 0.1983, "vol60": 0.223}, {"date": "1998-07-21", "close": 1431.89, "vol20": 0.2235, "vol60": 0.2285}, {"date": "1998-07-22", "close": 1430.58, "vol20": 0.2063, "vol60": 0.2218}, {"date": "1998-07-23", "close": 1405.8, "vol20": 0.2101, "vol60": 0.2256}, {"date": "1998-07-24", "close": 1408.6, "vol20": 0.1995, "vol60": 0.2243}, {"date": "1998-07-27", "close": 1426.37, "vol20": 0.2017, "vol60": 0.2252}, {"date": "1998-07-28", "close": 1393.28, "vol20": 0.2196, "vol60": 0.2312}, {"date": "1998-07-29", "close": 1380.08, "vol20": 0.223, "vol60": 0.2324}, {"date": "1998-07-30", "close": 1422.05, "vol20": 0.2413, "vol60": 0.2388}, {"date": "1998-07-31", "close": 1377.26, "vol20": 0.2617, "vol60": 0.2486}, {"date": "1998-08-03", "close": 1368.44, "vol20": 0.2622, "vol60": 0.2465}, {"date": "1998-08-04", "close": 1317.24, "vol20": 0.2965, "vol60": 0.2549}, {"date": "1998-08-05", "close": 1329.9, "vol20": 0.2854, "vol60": 0.2538}, {"date": "1998-08-06", "close": 1365.87, "vol20": 0.3024, "vol60": 0.2576}, {"date": "1998-08-07", "close": 1364.07, "vol20": 0.3015, "vol60": 0.2575}, {"date": "1998-08-10", "close": 1362.88, "vol20": 0.2902, "vol60": 0.2576}, {"date": "1998-08-11", "close": 1330.13, "vol20": 0.3007, "vol60": 0.2612}, {"date": "1998-08-12", "close": 1354.66, "vol20": 0.2969, "vol60": 0.2632}, {"date": "1998-08-13", "close": 1338.39, "vol20": 0.2977, "vol60": 0.2639}, {"date": "1998-08-14", "close": 1330.04, "vol20": 0.2944, "vol60": 0.2624}, {"date": "1998-08-17", "close": 1367.79, "vol20": 0.3162, "vol60": 0.2667}, {"date": "1998-08-18", "close": 1401.24, "vol20": 0.3214, "vol60": 0.2698}, {"date": "1998-08-19", "close": 1398.26, "vol20": 0.3214, "vol60": 0.2684}, {"date": "1998-08-20", "close": 1398.2, "vol20": 0.3155, "vol60": 0.2682}, {"date": "1998-08-21", "close": 1374.77, "vol20": 0.3208, "vol60": 0.2711}, {"date": "1998-08-24", "close": 1370.92, "vol20": 0.3167, "vol60": 0.2678}, {"date": "1998-08-25", "close": 1388.35, "vol20": 0.3101, "vol60": 0.2635}, {"date": "1998-08-26", "close": 1374.05, "vol20": 0.3104, "vol60": 0.2629}, {"date": "1998-08-27", "close": 1311.53, "vol20": 0.33, "vol60": 0.2779}, {"date": "1998-08-28", "close": 1265.04, "vol20": 0.3349, "vol60": 0.2839}, {"date": "1998-08-31", "close": 1140.34, "vol20": 0.487, "vol60": 0.3552}, {"date": "1998-09-01", "close": 1215.06, "vol20": 0.5376, "vol60": 0.379}, {"date": "1998-09-02", "close": 1221.44, "vol20": 0.5364, "vol60": 0.3781}, {"date": "1998-09-03", "close": 1208.96, "vol20": 0.524, "vol60": 0.3764}, {"date": "1998-09-04", "close": 1205.41, "vol20": 0.5238, "vol60": 0.3756}, {"date": "1998-09-08", "close": 1286.47, "vol20": 0.5818, "vol60": 0.3984}, {"date": "1998-09-09", "close": 1261.77, "vol20": 0.5797, "vol60": 0.3999}, {"date": "1998-09-10", "close": 1235.37, "vol20": 0.5777, "vol60": 0.3974}, {"date": "1998-09-11", "close": 1290.2, "vol20": 0.6013, "vol60": 0.4066}, {"date": "1998-09-14", "close": 1308.23, "vol20": 0.6036, "vol60": 0.4075}, {"date": "1998-09-15", "close": 1324.19, "vol20": 0.5961, "vol60": 0.4077}, {"date": "1998-09-16", "close": 1331.45, "vol20": 0.589, "vol60": 0.406}, {"date": "1998-09-17", "close": 1291.79, "vol20": 0.5971, "vol60": 0.4064}, {"date": "1998-09-18", "close": 1300.7, "vol20": 0.5983, "vol60": 0.404}, {"date": "1998-09-21", "close": 1327.7, "vol20": 0.602, "vol60": 0.4051}, {"date": "1998-09-22", "close": 1336.19, "vol20": 0.6026, "vol60": 0.4051}, {"date": "1998-09-23", "close": 1394.65, "vol20": 0.6211, "vol60": 0.4135}, {"date": "1998-09-24", "close": 1356.46, "vol20": 0.6281, "vol60": 0.4175}, {"date": "1998-09-25", "close": 1390.09, "vol20": 0.6096, "vol60": 0.4196}, {"date": "1998-09-28", "close": 1383.25, "vol20": 0.5929, "vol60": 0.418}, {"date": "1998-09-29", "close": 1384.89, "vol20": 0.4348, "vol60": 0.4178}, {"date": "1998-09-30", "close": 1345.48, "vol20": 0.4059, "vol60": 0.4221}, {"date": "1998-10-01", "close": 1273.74, "vol20": 0.4582, "vol60": 0.4339}, {"date": "1998-10-02", "close": 1276.44, "vol20": 0.4559, "vol60": 0.4338}, {"date": "1998-10-05", "close": 1207.68, "vol20": 0.5003, "vol60": 0.4474}, {"date": "1998-10-06", "close": 1184.84, "vol20": 0.441, "vol60": 0.446}, {"date": "1998-10-07", "close": 1151.09, "vol20": 0.4467, "vol60": 0.4492}, {"date": "1998-10-08", "close": 1128.88, "vol20": 0.4459, "vol60": 0.4472}, {"date": "1998-10-09", "close": 1197.87, "vol20": 0.4714, "vol60": 0.4656}, {"date": "1998-10-12", "close": 1243.4, "vol20": 0.4899, "vol60": 0.4724}, {"date": "1998-10-13", "close": 1206.9, "vol20": 0.4959, "vol60": 0.4756}, {"date": "1998-10-14", "close": 1235.67, "vol20": 0.5048, "vol60": 0.4768}, {"date": "1998-10-15", "close": 1299.66, "vol20": 0.5293, "vol60": 0.489}, {"date": "1998-10-16", "close": 1293.91, "vol20": 0.529, "vol60": 0.4879}, {"date": "1998-10-19", "close": 1310.17, "vol20": 0.5256, "vol60": 0.4887}, {"date": "1998-10-20", "close": 1283.23, "vol20": 0.5296, "vol60": 0.4895}, {"date": "1998-10-21", "close": 1332.05, "vol20": 0.5237, "vol60": 0.4938}, {"date": "1998-10-22", "close": 1355.19, "vol20": 0.519, "vol60": 0.4948}, {"date": "1998-10-23", "close": 1340.6, "vol20": 0.512, "vol60": 0.4912}, {"date": "1998-10-26", "close": 1368.93, "vol20": 0.5181, "vol60": 0.4889}, {"date": "1998-10-27", "close": 1353.34, "vol20": 0.5195, "vol60": 0.4893}, {"date": "1998-10-28", "close": 1379.96, "vol20": 0.5136, "vol60": 0.4844}, {"date": "1998-10-29", "close": 1396.3, "vol20": 0.4697, "vol60": 0.4846}, {"date": "1998-10-30", "close": 1400.52, "vol20": 0.4696, "vol60": 0.4816}, {"date": "1998-11-02", "close": 1418.79, "vol20": 0.413, "vol60": 0.4823}, {"date": "1998-11-03", "close": 1401.73, "vol20": 0.4076, "vol60": 0.483}, {"date": "1998-11-04", "close": 1434.0, "vol20": 0.3856, "vol60": 0.4823}, {"date": "1998-11-05", "close": 1442.04, "vol20": 0.3692, "vol60": 0.4811}, {"date": "1998-11-06", "close": 1458.34, "vol20": 0.3247, "vol60": 0.4808}, {"date": "1998-11-09", "close": 1467.63, "vol20": 0.3081, "vol60": 0.4806}, {"date": "1998-11-10", "close": 1477.48, "vol20": 0.2736, "vol60": 0.4776}, {"date": "1998-11-11", "close": 1480.71, "vol20": 0.2702, "vol60": 0.4752}, {"date": "1998-11-12", "close": 1466.54, "vol20": 0.229, "vol60": 0.4757}, {"date": "1998-11-13", "close": 1465.22, "vol20": 0.2272, "vol60": 0.4757}, {"date": "1998-11-16", "close": 1475.6, "vol20": 0.226, "vol60": 0.4744}, {"date": "1998-11-17", "close": 1498.55, "vol20": 0.2048, "vol60": 0.4752}, {"date": "1998-11-18", "close": 1514.89, "vol20": 0.1732, "vol60": 0.4751}, {"date": "1998-11-19", "close": 1537.45, "vol20": 0.1714, "vol60": 0.4752}, {"date": "1998-11-20", "close": 1544.22, "vol20": 0.1593, "vol60": 0.4643}, {"date": "1998-11-23", "close": 1589.06, "vol20": 0.1701, "vol60": 0.4602}, {"date": "1998-11-24", "close": 1580.83, "vol20": 0.1622, "vol60": 0.4025}, {"date": "1998-11-25", "close": 1598.48, "vol20": 0.1568, "vol60": 0.3841}, {"date": "1998-11-27", "close": 1628.35, "vol20": 0.1611, "vol60": 0.3852}, {"date": "1998-11-30", "close": 1557.96, "vol20": 0.2447, "vol60": 0.3969}, {"date": "1998-12-01", "close": 1632.53, "vol20": 0.2848, "vol60": 0.406}, {"date": "1998-12-02", "close": 1619.09, "vol20": 0.2817, "vol60": 0.3871}, {"date": "1998-12-03", "close": 1573.78, "vol20": 0.302, "vol60": 0.3899}, {"date": "1998-12-04", "close": 1630.01, "vol20": 0.3208, "vol60": 0.3916}, {"date": "1998-12-07", "close": 1676.89, "vol20": 0.33, "vol60": 0.3864}, {"date": "1998-12-08", "close": 1668.16, "vol20": 0.3329, "vol60": 0.3864}, {"date": "1998-12-09", "close": 1685.38, "vol20": 0.3332, "vol60": 0.3862}, {"date": "1998-12-10", "close": 1652.76, "vol20": 0.3457, "vol60": 0.3892}, {"date": "1998-12-11", "close": 1675.01, "vol20": 0.3419, "vol60": 0.3832}, {"date": "1998-12-14", "close": 1614.09, "vol20": 0.375, "vol60": 0.3924}, {"date": "1998-12-15", "close": 1663.78, "vol20": 0.3858, "vol60": 0.3948}, {"date": "1998-12-16", "close": 1656.28, "vol20": 0.3858, "vol60": 0.3951}, {"date": "1998-12-17", "close": 1689.63, "vol20": 0.389, "vol60": 0.3881}, {"date": "1998-12-18", "close": 1735.0, "vol20": 0.3949, "vol60": 0.3855}, {"date": "1998-12-21", "close": 1787.3, "vol20": 0.4036, "vol60": 0.3868}, {"date": "1998-12-22", "close": 1767.82, "vol20": 0.4003, "vol60": 0.3876}, {"date": "1998-12-23", "close": 1818.96, "vol20": 0.4064, "vol60": 0.3908}, {"date": "1998-12-24", "close": 1806.04, "vol20": 0.4091, "vol60": 0.3854}, {"date": "1998-12-28", "close": 1823.99, "vol20": 0.4068, "vol60": 0.3648}, {"date": "1998-12-29", "close": 1823.31, "vol20": 0.3629, "vol60": 0.365}, {"date": "1998-12-30", "close": 1810.97, "vol20": 0.3355, "vol60": 0.343}, {"date": "1998-12-31", "close": 1836.01, "vol20": 0.3329, "vol60": 0.339}, {"date": "1999-01-04", "close": 1854.39, "vol20": 0.3067, "vol60": 0.3306}, {"date": "1999-01-05", "close": 1903.0, "vol20": 0.2976, "vol60": 0.3275}, {"date": "1999-01-06", "close": 1963.95, "vol20": 0.3007, "vol60": 0.3139}, {"date": "1999-01-07", "close": 1966.35, "vol20": 0.2979, "vol60": 0.3083}, {"date": "1999-01-08", "close": 1973.66, "vol20": 0.2982, "vol60": 0.2984}, {"date": "1999-01-11", "close": 2000.18, "vol20": 0.2803, "vol60": 0.2969}, {"date": "1999-01-12", "close": 1939.08, "vol20": 0.3145, "vol60": 0.294}, {"date": "1999-01-13", "close": 1948.71, "vol20": 0.2678, "vol60": 0.2932}, {"date": "1999-01-14", "close": 1906.12, "vol20": 0.278, "vol60": 0.2988}, {"date": "1999-01-15", "close": 1981.62, "vol20": 0.2966, "vol60": 0.3008}, {"date": "1999-01-19", "close": 2033.71, "vol20": 0.3002, "vol60": 0.2968}, {"date": "1999-01-20", "close": 2033.71, "vol20": 0.2948, "vol60": 0.2964}, {"date": "1999-01-21", "close": 1961.76, "vol20": 0.3215, "vol60": 0.307}, {"date": "1999-01-22", "close": 1964.21, "vol20": 0.3165, "vol60": 0.3057}, {"date": "1999-01-25", "close": 1997.16, "vol20": 0.3076, "vol60": 0.3043}, {"date": "1999-01-26", "close": 2062.2, "vol20": 0.3189, "vol60": 0.3076}, {"date": "1999-01-27", "close": 2030.36, "vol20": 0.3281, "vol60": 0.3108}, {"date": "1999-01-28", "close": 2104.59, "vol20": 0.3446, "vol60": 0.3166}, {"date": "1999-01-29", "close": 2127.19, "vol20": 0.3408, "vol60": 0.3164}, {"date": "1999-02-01", "close": 2130.93, "vol20": 0.3408, "vol60": 0.3142}, {"date": "1999-02-02", "close": 2078.69, "vol20": 0.3592, "vol60": 0.3191}, {"date": "1999-02-03", "close": 2119.94, "vol20": 0.3553, "vol60": 0.3202}, {"date": "1999-02-04", "close": 2027.66, "vol20": 0.3826, "vol60": 0.3366}, {"date": "1999-02-05", "close": 1988.55, "vol20": 0.3898, "vol60": 0.3405}, {"date": "1999-02-08", "close": 2034.21, "vol20": 0.3976, "vol60": 0.3424}, {"date": "1999-02-09", "close": 1935.33, "vol20": 0.4342, "vol60": 0.3605}, {"date": "1999-02-10", "close": 1944.18, "vol20": 0.4204, "vol60": 0.3593}, {"date": "1999-02-11", "close": 2044.68, "vol20": 0.4567, "vol60": 0.3711}, {"date": "1999-02-12", "close": 1958.6, "vol20": 0.4772, "vol60": 0.3842}, {"date": "1999-02-16", "close": 1954.49, "vol20": 0.4562, "vol60": 0.3838}, {"date": "1999-02-17", "close": 1891.37, "vol20": 0.4584, "vol60": 0.391}, {"date": "1999-02-18", "close": 1906.09, "vol20": 0.46, "vol60": 0.3905}, {"date": "1999-02-19", "close": 1931.59, "vol20": 0.4465, "vol60": 0.391}, {"date": "1999-02-22", "close": 1996.02, "vol20": 0.4622, "vol60": 0.3922}, {"date": "1999-02-23", "close": 2028.23, "vol20": 0.4619, "vol60": 0.3925}, {"date": "1999-02-24", "close": 1989.14, "vol20": 0.4517, "vol60": 0.3952}, {"date": "1999-02-25", "close": 1974.39, "vol20": 0.4494, "vol60": 0.3946}, {"date": "1999-02-26", "close": 1925.28, "vol20": 0.4342, "vol60": 0.3867}, {"date": "1999-03-01", "close": 1937.7, "vol20": 0.4325, "vol60": 0.3761}, {"date": "1999-03-02", "close": 1888.66, "vol20": 0.438, "vol60": 0.38}, {"date": "1999-03-03", "close": 1899.81, "vol20": 0.434, "vol60": 0.3745}, {"date": "1999-03-04", "close": 1933.03, "vol20": 0.4324, "vol60": 0.3698}, {"date": "1999-03-05", "close": 1969.87, "vol20": 0.4129, "vol60": 0.3675}, {"date": "1999-03-08", "close": 2034.05, "vol20": 0.4235, "vol60": 0.372}, {"date": "1999-03-09", "close": 2028.57, "vol20": 0.4159, "vol60": 0.3719}, {"date": "1999-03-10", "close": 2038.51, "vol20": 0.3722, "vol60": 0.3689}, {"date": "1999-03-11", "close": 2043.76, "vol20": 0.3721, "vol60": 0.3683}, {"date": "1999-03-12", "close": 2008.96, "vol20": 0.3319, "vol60": 0.3612}, {"date": "1999-03-15", "close": 2060.34, "vol20": 0.3043, "vol60": 0.3598}, {"date": "1999-03-16", "close": 2073.31, "vol20": 0.304, "vol60": 0.3594}, {"date": "1999-03-17", "close": 2064.5, "vol20": 0.275, "vol60": 0.3582}, {"date": "1999-03-18", "close": 2102.77, "vol20": 0.2792, "vol60": 0.3563}, {"date": "1999-03-19", "close": 2053.69, "vol20": 0.2948, "vol60": 0.3561}, {"date": "1999-03-22", "close": 2027.14, "vol20": 0.2779, "vol60": 0.3565}, {"date": "1999-03-23", "close": 1961.31, "vol20": 0.2961, "vol60": 0.3594}, {"date": "1999-03-24", "close": 2013.55, "vol20": 0.3041, "vol60": 0.3626}, {"date": "1999-03-25", "close": 2083.35, "vol20": 0.3246, "vol60": 0.3683}, {"date": "1999-03-26", "close": 2067.3, "vol20": 0.3103, "vol60": 0.3688}, {"date": "1999-03-29", "close": 2144.66, "vol20": 0.3319, "vol60": 0.375}, {"date": "1999-03-30", "close": 2125.69, "vol20": 0.3163, "vol60": 0.3751}, {"date": "1999-03-31", "close": 2106.39, "vol20": 0.3208, "vol60": 0.3755}, {"date": "1999-04-01", "close": 2146.13, "vol20": 0.3215, "vol60": 0.3738}, {"date": "1999-04-05", "close": 2219.64, "vol20": 0.3339, "vol60": 0.3746}, {"date": "1999-04-06", "close": 2218.83, "vol20": 0.3198, "vol60": 0.3746}, {"date": "1999-04-07", "close": 2192.29, "vol20": 0.3242, "vol60": 0.3757}, {"date": "1999-04-08", "close": 2224.75, "vol20": 0.3265, "vol60": 0.3759}, {"date": "1999-04-09", "close": 2232.47, "vol20": 0.3264, "vol60": 0.3696}, {"date": "1999-04-12", "close": 2219.21, "vol20": 0.319, "vol60": 0.37}, {"date": "1999-04-13", "close": 2175.18, "vol20": 0.3213, "vol60": 0.3694}, {"date": "1999-04-14", "close": 2103.63, "vol20": 0.3455, "vol60": 0.3685}, {"date": "1999-04-15", "close": 2135.81, "vol20": 0.3486, "vol60": 0.366}, {"date": "1999-04-16", "close": 2086.46, "vol20": 0.3536, "vol60": 0.3694}, {"date": "1999-04-19", "close": 1967.58, "vol20": 0.4026, "vol60": 0.3816}, {"date": "1999-04-20", "close": 2030.28, "vol20": 0.4173, "vol60": 0.387}, {"date": "1999-04-21", "close": 2105.82, "vol20": 0.4172, "vol60": 0.3926}, {"date": "1999-04-22", "close": 2183.49, "vol20": 0.4257, "vol60": 0.3941}, {"date": "1999-04-23", "close": 2210.44, "vol20": 0.4122, "vol60": 0.3933}, {"date": "1999-04-26", "close": 2260.66, "vol20": 0.4157, "vol60": 0.3892}, {"date": "1999-04-27", "close": 2207.03, "vol20": 0.409, "vol60": 0.3921}, {"date": "1999-04-28", "close": 2150.44, "vol20": 0.4191, "vol60": 0.3958}, {"date": "1999-04-29", "close": 2119.29, "vol20": 0.4212, "vol60": 0.3936}, {"date": "1999-04-30", "close": 2136.39, "vol20": 0.4167, "vol60": 0.3919}, {"date": "1999-05-03", "close": 2137.95, "vol20": 0.3971, "vol60": 0.3807}, {"date": "1999-05-04", "close": 2097.55, "vol20": 0.4017, "vol60": 0.3806}, {"date": "1999-05-05", "close": 2155.77, "vol20": 0.4139, "vol60": 0.3819}, {"date": "1999-05-06", "close": 2078.63, "vol20": 0.428, "vol60": 0.3752}, {"date": "1999-05-07", "close": 2117.73, "vol20": 0.4346, "vol60": 0.3768}, {"date": "1999-05-10", "close": 2134.75, "vol20": 0.436, "vol60": 0.3631}, {"date": "1999-05-11", "close": 2175.85, "vol20": 0.4365, "vol60": 0.3533}, {"date": "1999-05-12", "close": 2217.68, "vol20": 0.4227, "vol60": 0.355}, {"date": "1999-05-13", "close": 2179.08, "vol20": 0.4258, "vol60": 0.3499}, {"date": "1999-05-14", "close": 2125.15, "vol20": 0.4271, "vol60": 0.3542}, {"date": "1999-05-17", "close": 2175.74, "vol20": 0.371, "vol60": 0.3562}, {"date": "1999-05-18", "close": 2159.26, "vol20": 0.3599, "vol60": 0.3508}, {"date": "1999-05-19", "close": 2186.2, "vol20": 0.3398, "vol60": 0.3503}, {"date": "1999-05-20", "close": 2139.95, "vol20": 0.3237, "vol60": 0.3508}, {"date": "1999-05-21", "close": 2114.4, "vol20": 0.322, "vol60": 0.3514}, {"date": "1999-05-24", "close": 2060.59, "vol20": 0.3185, "vol60": 0.3516}, {"date": "1999-05-25", "close": 1999.04, "vol20": 0.3243, "vol60": 0.3572}, {"date": "1999-05-26", "close": 2053.04, "vol20": 0.3327, "vol60": 0.357}, {"date": "1999-05-27", "close": 2050.09, "vol20": 0.3296, "vol60": 0.3569}, {"date": "1999-05-28", "close": 2089.7, "vol20": 0.3362, "vol60": 0.3572}, {"date": "1999-06-01", "close": 2025.79, "vol20": 0.3524, "vol60": 0.3614}, {"date": "1999-06-02", "close": 2074.54, "vol20": 0.3588, "vol60": 0.3587}, {"date": "1999-06-03", "close": 2030.4, "vol20": 0.3502, "vol60": 0.3614}, {"date": "1999-06-04", "close": 2109.41, "vol20": 0.3558, "vol60": 0.3697}, {"date": "1999-06-07", "close": 2152.69, "vol20": 0.3569, "vol60": 0.3719}, {"date": "1999-06-08", "close": 2086.75, "vol20": 0.3731, "vol60": 0.3758}, {"date": "1999-06-09", "close": 2135.48, "vol20": 0.3763, "vol60": 0.3752}, {"date": "1999-06-10", "close": 2097.79, "vol20": 0.373, "vol60": 0.3769}, {"date": "1999-06-11", "close": 2062.29, "vol20": 0.3728, "vol60": 0.3785}, {"date": "1999-06-14", "close": 2028.92, "vol20": 0.3671, "vol60": 0.378}, {"date": "1999-06-15", "close": 2058.17, "vol20": 0.3599, "vol60": 0.3761}, {"date": "1999-06-16", "close": 2167.49, "vol20": 0.4078, "vol60": 0.3897}, {"date": "1999-06-17", "close": 2190.83, "vol20": 0.4072, "vol60": 0.3836}, {"date": "1999-06-18", "close": 2205.46, "vol20": 0.3996, "vol60": 0.3803}, {"date": "1999-06-21", "close": 2268.66, "vol20": 0.4071, "vol60": 0.3784}, {"date": "1999-06-22", "close": 2209.89, "vol20": 0.4075, "vol60": 0.3822}, {"date": "1999-06-23", "close": 2239.33, "vol20": 0.3885, "vol60": 0.3758}, {"date": "1999-06-24", "close": 2184.87, "vol20": 0.3943, "vol60": 0.3789}, {"date": "1999-06-25", "close": 2185.76, "vol20": 0.3941, "vol60": 0.3784}, {"date": "1999-06-28", "close": 2243.94, "vol20": 0.3987, "vol60": 0.3802}, {"date": "1999-06-29", "close": 2280.06, "vol20": 0.379, "vol60": 0.3754}, {"date": "1999-06-30", "close": 2296.77, "vol20": 0.3732, "vol60": 0.3756}, {"date": "1999-07-01", "close": 2322.32, "vol20": 0.3601, "vol60": 0.3753}, {"date": "1999-07-02", "close": 2347.88, "vol20": 0.341, "vol60": 0.3748}, {"date": "1999-07-06", "close": 2330.73, "vol20": 0.339, "vol60": 0.3751}, {"date": "1999-07-07", "close": 2340.67, "vol20": 0.3127, "vol60": 0.3749}, {"date": "1999-07-08", "close": 2374.58, "vol20": 0.3078, "vol60": 0.3734}, {"date": "1999-07-09", "close": 2393.02, "vol20": 0.2954, "vol60": 0.3664}, {"date": "1999-07-12", "close": 2384.24, "vol20": 0.2848, "vol60": 0.3656}, {"date": "1999-07-13", "close": 2373.66, "vol20": 0.2748, "vol60": 0.362}, {"date": "1999-07-14", "close": 2417.05, "vol20": 0.2763, "vol60": 0.3405}, {"date": "1999-07-15", "close": 2429.27, "vol20": 0.2228, "vol60": 0.3355}, {"date": "1999-07-16", "close": 2459.48, "vol20": 0.2234, "vol60": 0.3288}, {"date": "1999-07-19", "close": 2424.62, "vol20": 0.2344, "vol60": 0.3229}, {"date": "1999-07-20", "close": 2329.32, "vol20": 0.2668, "vol60": 0.3333}, {"date": "1999-07-21", "close": 2363.63, "vol20": 0.2497, "vol60": 0.3315}, {"date": "1999-07-22", "close": 2281.92, "vol20": 0.2814, "vol60": 0.3359}, {"date": "1999-07-23", "close": 2302.02, "vol20": 0.2657, "vol60": 0.3317}, {"date": "1999-07-26", "close": 2233.51, "vol20": 0.2902, "vol60": 0.3363}, {"date": "1999-07-27", "close": 2308.78, "vol20": 0.299, "vol60": 0.3425}, {"date": "1999-07-28", "close": 2333.78, "vol20": 0.2962, "vol60": 0.343}, {"date": "1999-07-29", "close": 2263.06, "vol20": 0.3159, "vol60": 0.3468}, {"date": "1999-07-30", "close": 2270.93, "vol20": 0.3133, "vol60": 0.3426}, {"date": "1999-08-02", "close": 2264.81, "vol20": 0.31, "vol60": 0.3338}, {"date": "1999-08-03", "close": 2239.18, "vol20": 0.3113, "vol60": 0.3328}, {"date": "1999-08-04", "close": 2204.33, "vol20": 0.314, "vol60": 0.3342}, {"date": "1999-08-05", "close": 2232.23, "vol20": 0.3128, "vol60": 0.3329}, {"date": "1999-08-06", "close": 2212.15, "vol20": 0.3107, "vol60": 0.3312}, {"date": "1999-08-09", "close": 2187.61, "vol20": 0.3118, "vol60": 0.33}, {"date": "1999-08-10", "close": 2163.77, "vol20": 0.3127, "vol60": 0.3267}, {"date": "1999-08-11", "close": 2241.8, "vol20": 0.3346, "vol60": 0.3312}, {"date": "1999-08-12", "close": 2214.33, "vol20": 0.3343, "vol60": 0.3318}, {"date": "1999-08-13", "close": 2307.06, "vol20": 0.3674, "vol60": 0.3413}, {"date": "1999-08-16", "close": 2313.08, "vol20": 0.3656, "vol60": 0.3381}, {"date": "1999-08-17", "close": 2337.37, "vol20": 0.3394, "vol60": 0.3375}, {"date": "1999-08-18", "close": 2317.39, "vol20": 0.3363, "vol60": 0.3333}, {"date": "1999-08-19", "close": 2278.79, "vol20": 0.3173, "vol60": 0.3288}, {"date": "1999-08-20", "close": 2315.07, "vol20": 0.3209, "vol60": 0.3261}, {"date": "1999-08-23", "close": 2385.87, "vol20": 0.3163, "vol60": 0.3311}, {"date": "1999-08-24", "close": 2404.82, "vol20": 0.2968, "vol60": 0.3295}, {"date": "1999-08-25", "close": 2460.92, "vol20": 0.3047, "vol60": 0.3247}, {"date": "1999-08-26", "close": 2417.3, "vol20": 0.2889, "vol60": 0.3246}, {"date": "1999-08-27", "close": 2402.57, "vol20": 0.2909, "vol60": 0.3213}, {"date": "1999-08-30", "close": 2366.88, "vol20": 0.2971, "vol60": 0.3147}, {"date": "1999-08-31", "close": 2396.87, "vol20": 0.2948, "vol60": 0.3131}, {"date": "1999-09-01", "close": 2404.94, "vol20": 0.286, "vol60": 0.3056}, {"date": "1999-09-02", "close": 2392.6, "vol20": 0.2862, "vol60": 0.3028}, {"date": "1999-09-03", "close": 2506.69, "vol20": 0.3201, "vol60": 0.3135}, {"date": "1999-09-07", "close": 2491.82, "vol20": 0.3168, "vol60": 0.3113}, {"date": "1999-09-08", "close": 2454.67, "vol20": 0.3201, "vol60": 0.311}, {"date": "1999-09-09", "close": 2505.5, "vol20": 0.3062, "vol60": 0.3122}, {"date": "1999-09-10", "close": 2534.61, "vol20": 0.2993, "vol60": 0.296}, {"date": "1999-09-13", "close": 2483.1, "vol20": 0.2853, "vol60": 0.2992}, {"date": "1999-09-14", "close": 2522.46, "vol20": 0.2884, "vol60": 0.3004}, {"date": "1999-09-15", "close": 2463.09, "vol20": 0.304, "vol60": 0.3001}, {"date": "1999-09-16", "close": 2466.88, "vol20": 0.3012, "vol60": 0.2945}, {"date": "1999-09-17", "close": 2536.91, "vol20": 0.3038, "vol60": 0.2985}, {"date": "1999-09-20", "close": 2545.41, "vol20": 0.3014, "vol60": 0.2932}, {"date": "1999-09-21", "close": 2473.74, "vol20": 0.3077, "vol60": 0.3001}, {"date": "1999-09-22", "close": 2513.94, "vol20": 0.3112, "vol60": 0.2973}, {"date": "1999-09-23", "close": 2403.07, "vol20": 0.3431, "vol60": 0.311}, {"date": "1999-09-24", "close": 2399.58, "vol20": 0.3374, "vol60": 0.3107}, {"date": "1999-09-27", "close": 2426.51, "vol20": 0.3391, "vol60": 0.3107}, {"date": "1999-09-28", "close": 2428.11, "vol20": 0.3342, "vol60": 0.31}, {"date": "1999-09-29", "close": 2398.78, "vol20": 0.3346, "vol60": 0.3107}, {"date": "1999-09-30", "close": 2407.9, "vol20": 0.3346, "vol60": 0.3107}, {"date": "1999-10-01", "close": 2404.45, "vol20": 0.3341, "vol60": 0.3093}, {"date": "1999-10-04", "close": 2467.92, "vol20": 0.3029, "vol60": 0.3135}, {"date": "1999-10-05", "close": 2471.5, "vol20": 0.3023, "vol60": 0.3134}, {"date": "1999-10-06", "close": 2532.4, "vol20": 0.3093, "vol60": 0.3169}, {"date": "1999-10-07", "close": 2532.0, "vol20": 0.3011, "vol60": 0.3149}, {"date": "1999-10-08", "close": 2555.36, "vol20": 0.3001, "vol60": 0.3153}, {"date": "1999-10-11", "close": 2578.88, "vol20": 0.291, "vol60": 0.3148}, {"date": "1999-10-12", "close": 2526.82, "vol20": 0.2964, "vol60": 0.3163}, {"date": "1999-10-13", "close": 2454.49, "vol20": 0.3025, "vol60": 0.311}, {"date": "1999-10-14", "close": 2470.99, "vol20": 0.3034, "vol60": 0.3099}, {"date": "1999-10-15", "close": 2403.81, "vol20": 0.2997, "vol60": 0.3065}, {"date": "1999-10-18", "close": 2362.11, "vol20": 0.3033, "vol60": 0.3084}, {"date": "1999-10-19", "close": 2362.25, "vol20": 0.2889, "vol60": 0.3017}, {"date": "1999-10-20", "close": 2466.29, "vol20": 0.3253, "vol60": 0.3069}, {"date": "1999-10-21", "close": 2477.14, "vol20": 0.2805, "vol60": 0.3063}, {"date": "1999-10-22", "close": 2485.9, "vol20": 0.2804, "vol60": 0.2991}, {"date": "1999-10-25", "close": 2484.19, "vol20": 0.2783, "vol60": 0.2991}, {"date": "1999-10-26", "close": 2466.4, "vol20": 0.2799, "vol60": 0.2995}, {"date": "1999-10-27", "close": 2457.46, "vol20": 0.2763, "vol60": 0.2985}, {"date": "1999-10-28", "close": 2539.93, "vol20": 0.2985, "vol60": 0.3031}, {"date": "1999-10-29", "close": 2637.44, "vol20": 0.3226, "vol60": 0.311}, {"date": "1999-11-01", "close": 2616.36, "vol20": 0.3152, "vol60": 0.3109}, {"date": "1999-11-02", "close": 2626.99, "vol20": 0.3152, "vol60": 0.3095}, {"date": "1999-11-03", "close": 2672.72, "vol20": 0.3098, "vol60": 0.3095}, {"date": "1999-11-04", "close": 2703.11, "vol20": 0.311, "vol60": 0.3027}, {"date": "1999-11-05", "close": 2755.7, "vol20": 0.3156, "vol60": 0.3027}, {"date": "1999-11-08", "close": 2786.27, "vol20": 0.3161, "vol60": 0.293}, {"date": "1999-11-09", "close": 2763.58, "vol20": 0.3065, "vol60": 0.2939}, {"date": "1999-11-10", "close": 2797.61, "vol20": 0.2806, "vol60": 0.2941}, {"date": "1999-11-11", "close": 2849.81, "vol20": 0.2837, "vol60": 0.2948}, {"date": "1999-11-12", "close": 2888.91, "vol20": 0.2529, "vol60": 0.2925}, {"date": "1999-11-15", "close": 2875.87, "vol20": 0.2386, "vol60": 0.2919}, {"date": "1999-11-16", "close": 2940.25, "vol20": 0.2394, "vol60": 0.2893}, {"date": "1999-11-17", "close": 2911.69, "vol20": 0.2178, "vol60": 0.2904}, {"date": "1999-11-18", "close": 3003.49, "vol20": 0.2316, "vol60": 0.2932}, {"date": "1999-11-19", "close": 3028.84, "vol20": 0.2305, "vol60": 0.29}, {"date": "1999-11-22", "close": 3049.61, "vol20": 0.2275, "vol60": 0.2893}, {"date": "1999-11-23", "close": 2999.78, "vol20": 0.239, "vol60": 0.2898}, {"date": "1999-11-24", "close": 3108.52, "vol20": 0.2501, "vol60": 0.2964}, {"date": "1999-11-26", "close": 3116.62, "vol20": 0.2389, "vol60": 0.2965}, {"date": "1999-11-29", "close": 3063.23, "vol20": 0.2348, "vol60": 0.2991}, {"date": "1999-11-30", "close": 2966.71, "vol20": 0.2688, "vol60": 0.2948}, {"date": "1999-12-01", "close": 2997.28, "vol20": 0.269, "vol60": 0.2946}, {"date": "1999-12-02", "close": 3108.47, "vol20": 0.2871, "vol60": 0.3}, {"date": "1999-12-03", "close": 3172.37, "vol20": 0.2904, "vol60": 0.2999}, {"date": "1999-12-06", "close": 3191.09, "vol20": 0.2874, "vol60": 0.2995}, {"date": "1999-12-07", "close": 3205.08, "vol20": 0.2872, "vol60": 0.2952}, {"date": "1999-12-08", "close": 3164.08, "vol20": 0.291, "vol60": 0.2963}, {"date": "1999-12-09", "close": 3167.52, "vol20": 0.2909, "vol60": 0.2907}, {"date": "1999-12-10", "close": 3203.28, "vol20": 0.2879, "vol60": 0.291}, {"date": "1999-12-13", "close": 3242.37, "vol20": 0.2875, "vol60": 0.2873}, {"date": "1999-12-14", "close": 3167.29, "vol20": 0.3038, "vol60": 0.2928}, {"date": "1999-12-15", "close": 3239.18, "vol20": 0.304, "vol60": 0.2874}, {"date": "1999-12-16", "close": 3332.31, "vol20": 0.3098, "vol60": 0.2906}, {"date": "1999-12-17", "close": 3359.86, "vol20": 0.2964, "vol60": 0.2715}, {"date": "1999-12-20", "close": 3390.01, "vol20": 0.2964, "vol60": 0.2712}, {"date": "1999-12-21", "close": 3528.53, "vol20": 0.3207, "vol60": 0.28}, {"date": "1999-12-22", "close": 3562.29, "vol20": 0.3082, "vol60": 0.2798}, {"date": "1999-12-23", "close": 3590.28, "vol20": 0.2912, "vol60": 0.2771}, {"date": "1999-12-27", "close": 3598.51, "vol20": 0.2912, "vol60": 0.2772}, {"date": "1999-12-28", "close": 3579.95, "vol20": 0.2807, "vol60": 0.2778}, {"date": "1999-12-29", "close": 3689.68, "vol20": 0.2487, "vol60": 0.2791}, {"date": "1999-12-30", "close": 3683.67, "vol20": 0.2527, "vol60": 0.2795}, {"date": "1999-12-31", "close": 3707.83, "vol20": 0.2332, "vol60": 0.277}, {"date": "2000-01-03", "close": 3790.55, "vol20": 0.2344, "vol60": 0.2785}, {"date": "2000-01-04", "close": 3546.2, "vol20": 0.3564, "vol60": 0.3164}, {"date": "2000-01-05", "close": 3507.31, "vol20": 0.3611, "vol60": 0.3181}, {"date": "2000-01-06", "close": 3340.81, "vol20": 0.4037, "vol60": 0.3327}, {"date": "2000-01-07", "close": 3529.6, "vol20": 0.4441, "vol60": 0.3408}, {"date": "2000-01-10", "close": 3717.41, "vol20": 0.4736, "vol60": 0.3535}, {"date": "2000-01-11", "close": 3544.35, "vol20": 0.5118, "vol60": 0.3641}, {"date": "2000-01-12", "close": 3478.14, "vol20": 0.5087, "vol60": 0.3645}, {"date": "2000-01-13", "close": 3612.08, "vol20": 0.5187, "vol60": 0.3698}, {"date": "2000-01-14", "close": 3704.74, "vol20": 0.517, "vol60": 0.3642}, {"date": "2000-01-18", "close": 3757.78, "vol20": 0.5179, "vol60": 0.3645}, {"date": "2000-01-19", "close": 3790.89, "vol20": 0.5179, "vol60": 0.3644}, {"date": "2000-01-20", "close": 3841.74, "vol20": 0.5027, "vol60": 0.3643}, {"date": "2000-01-21", "close": 3849.96, "vol20": 0.5024, "vol60": 0.3632}, {"date": "2000-01-24", "close": 3660.96, "vol20": 0.5375, "vol60": 0.3814}, {"date": "2000-01-25", "close": 3759.11, "vol20": 0.5451, "vol60": 0.3797}, {"date": "2000-01-26", "close": 3621.21, "vol20": 0.5626, "vol60": 0.3846}, {"date": "2000-01-27", "close": 3593.15, "vol20": 0.5521, "vol60": 0.3845}, {"date": "2000-01-28", "close": 3446.13, "vol20": 0.5705, "vol60": 0.3965}, {"date": "2000-01-31", "close": 3570.05, "vol20": 0.586, "vol60": 0.4006}, {"date": "2000-02-01", "close": 3701.78, "vol20": 0.5958, "vol60": 0.4056}, {"date": "2000-02-02", "close": 3724.46, "vol20": 0.5435, "vol60": 0.4045}, {"date": "2000-02-03", "close": 3851.16, "vol20": 0.5517, "vol60": 0.4086}, {"date": "2000-02-04", "close": 3874.37, "vol20": 0.5145, "vol60": 0.4076}, {"date": "2000-02-07", "close": 3933.34, "vol20": 0.4842, "vol60": 0.4078}, {"date": "2000-02-08", "close": 4062.77, "vol20": 0.464, "vol60": 0.4107}, {"date": "2000-02-09", "close": 3968.46, "vol20": 0.435, "vol60": 0.4147}, {"date": "2000-02-10", "close": 4090.0, "vol20": 0.4331, "vol60": 0.4173}, {"date": "2000-02-11", "close": 3968.89, "vol20": 0.4384, "vol60": 0.4223}, {"date": "2000-02-14", "close": 3986.13, "vol20": 0.4316, "vol60": 0.4212}, {"date": "2000-02-15", "close": 3997.03, "vol20": 0.4298, "vol60": 0.4177}, {"date": "2000-02-16", "close": 3997.97, "vol20": 0.4293, "vol60": 0.4178}, {"date": "2000-02-17", "close": 4125.38, "vol20": 0.4399, "vol60": 0.4213}, {"date": "2000-02-18", "close": 3965.75, "vol20": 0.4658, "vol60": 0.4289}, {"date": "2000-02-22", "close": 3969.13, "vol20": 0.4238, "vol60": 0.4241}, {"date": "2000-02-23", "close": 4170.09, "vol20": 0.447, "vol60": 0.4341}, {"date": "2000-02-24", "close": 4253.05, "vol20": 0.4201, "vol60": 0.4327}, {"date": "2000-02-25", "close": 4178.58, "vol20": 0.4264, "vol60": 0.4283}, {"date": "2000-02-28", "close": 4162.13, "vol20": 0.3878, "vol60": 0.4287}, {"date": "2000-02-29", "close": 4266.94, "vol20": 0.3802, "vol60": 0.4258}, {"date": "2000-03-01", "close": 4309.01, "vol20": 0.3663, "vol60": 0.4247}, {"date": "2000-03-02", "close": 4234.26, "vol20": 0.377, "vol60": 0.4272}, {"date": "2000-03-03", "close": 4442.87, "vol20": 0.3942, "vol60": 0.4364}, {"date": "2000-03-06", "close": 4457.18, "vol20": 0.3944, "vol60": 0.4347}, {"date": "2000-03-07", "close": 4390.83, "vol20": 0.4006, "vol60": 0.4367}, {"date": "2000-03-08", "close": 4445.68, "vol20": 0.389, "vol60": 0.4368}, {"date": "2000-03-09", "close": 4586.26, "vol20": 0.3851, "vol60": 0.4397}, {"date": "2000-03-10", "close": 4587.16, "vol20": 0.376, "vol60": 0.4357}, {"date": "2000-03-13", "close": 4426.8, "vol20": 0.3835, "vol60": 0.4426}, {"date": "2000-03-14", "close": 4226.99, "vol20": 0.4251, "vol60": 0.4522}, {"date": "2000-03-15", "close": 4130.01, "vol20": 0.4351, "vol60": 0.4555}, {"date": "2000-03-16", "close": 4353.33, "vol20": 0.4712, "vol60": 0.4665}, {"date": "2000-03-17", "close": 4440.45, "vol20": 0.4641, "vol60": 0.4616}, {"date": "2000-03-20", "close": 4261.15, "vol20": 0.4663, "vol60": 0.4706}, {"date": "2000-03-21", "close": 4449.33, "vol20": 0.4868, "vol60": 0.4777}, {"date": "2000-03-22", "close": 4596.81, "vol20": 0.4702, "vol60": 0.4814}, {"date": "2000-03-23", "close": 4660.62, "vol20": 0.4682, "vol60": 0.4814}, {"date": "2000-03-24", "close": 4691.61, "vol20": 0.4607, "vol60": 0.4784}, {"date": "2000-03-27", "close": 4704.73, "vol20": 0.4595, "vol60": 0.4783}, {"date": "2000-03-28", "close": 4583.39, "vol20": 0.4675, "vol60": 0.4822}, {"date": "2000-03-29", "close": 4413.92, "vol20": 0.489, "vol60": 0.4879}, {"date": "2000-03-30", "close": 4250.19, "vol20": 0.5043, "vol60": 0.4738}, {"date": "2000-03-31", "close": 4397.84, "vol20": 0.489, "vol60": 0.4771}, {"date": "2000-04-03", "close": 4077.02, "vol20": 0.5566, "vol60": 0.4928}, {"date": "2000-04-04", "close": 4034.17, "vol20": 0.5557, "vol60": 0.4817}, {"date": "2000-04-05", "close": 4030.26, "vol20": 0.5524, "vol60": 0.4705}, {"date": "2000-04-06", "close": 4086.73, "vol20": 0.5408, "vol60": 0.4599}, {"date": "2000-04-07", "close": 4291.53, "vol20": 0.5745, "vol60": 0.4674}, {"date": "2000-04-10", "close": 3998.26, "vol20": 0.613, "vol60": 0.486}, {"date": "2000-04-11", "close": 3909.21, "vol20": 0.5975, "vol60": 0.4859}, {"date": "2000-04-12", "close": 3633.63, "vol20": 0.6434, "vol60": 0.5082}, {"date": "2000-04-13", "close": 3553.81, "vol20": 0.606, "vol60": 0.5097}, {"date": "2000-04-14", "close": 3207.96, "vol20": 0.677, "vol60": 0.5493}, {"date": "2000-04-17", "close": 3529.45, "vol20": 0.7767, "vol60": 0.5852}, {"date": "2000-04-18", "close": 3715.81, "vol20": 0.7847, "vol60": 0.5861}, {"date": "2000-04-19", "close": 3583.07, "vol20": 0.7743, "vol60": 0.5882}, {"date": "2000-04-20", "close": 3505.29, "vol20": 0.7686, "vol60": 0.585}, {"date": "2000-04-24", "close": 3353.53, "vol20": 0.7715, "vol60": 0.5916}, {"date": "2000-04-25", "close": 3621.56, "vol20": 0.8384, "vol60": 0.6066}, {"date": "2000-04-26", "close": 3505.71, "vol20": 0.84, "vol60": 0.6061}, {"date": "2000-04-27", "close": 3692.57, "vol20": 0.8655, "vol60": 0.611}, {"date": "2000-04-28", "close": 3773.18, "vol20": 0.8649, "vol60": 0.6125}, {"date": "2000-05-01", "close": 3829.84, "vol20": 0.8557, "vol60": 0.6093}, {"date": "2000-05-02", "close": 3627.31, "vol20": 0.836, "vol60": 0.6192}, {"date": "2000-05-03", "close": 3562.16, "vol20": 0.837, "vol60": 0.6192}, {"date": "2000-05-04", "close": 3570.73, "vol20": 0.8373, "vol60": 0.6152}, {"date": "2000-05-05", "close": 3688.36, "vol20": 0.8457, "vol60": 0.6176}, {"date": "2000-05-08", "close": 3521.6, "vol20": 0.8324, "vol60": 0.6209}, {"date": "2000-05-09", "close": 3445.26, "vol20": 0.8026, "vol60": 0.6196}, {"date": "2000-05-10", "close": 3244.73, "vol20": 0.8227, "vol60": 0.6305}, {"date": "2000-05-11", "close": 3381.57, "vol20": 0.8051, "vol60": 0.6371}, {"date": "2000-05-12", "close": 3406.25, "vol20": 0.8028, "vol60": 0.6374}, {"date": "2000-05-15", "close": 3512.11, "vol20": 0.7167, "vol60": 0.6372}, {"date": "2000-05-16", "close": 3646.89, "vol20": 0.6451, "vol60": 0.6378}, {"date": "2000-05-17", "close": 3550.5, "vol20": 0.6244, "vol60": 0.6399}, {"date": "2000-05-18", "close": 3426.35, "vol20": 0.6239, "vol60": 0.6345}, {"date": "2000-05-19", "close": 3260.64, "vol20": 0.6429, "vol60": 0.6396}, {"date": "2000-05-22", "close": 3264.71, "vol20": 0.6248, "vol60": 0.6391}, {"date": "2000-05-23", "close": 3023.42, "vol20": 0.6074, "vol60": 0.6562}, {"date": "2000-05-24", "close": 3180.31, "vol20": 0.6358, "vol60": 0.6634}, {"date": "2000-05-25", "close": 3099.28, "vol20": 0.6027, "vol60": 0.664}, {"date": "2000-05-26", "close": 3101.44, "vol20": 0.5932, "vol60": 0.6637}, {"date": "2000-05-30", "close": 3414.03, "vol20": 0.6986, "vol60": 0.687}, {"date": "2000-05-31", "close": 3324.08, "vol20": 0.6797, "vol60": 0.6883}, {"date": "2000-06-01", "close": 3518.98, "vol20": 0.7111, "vol60": 0.6995}, {"date": "2000-06-02", "close": 3755.67, "vol20": 0.7485, "vol60": 0.7129}, {"date": "2000-06-05", "close": 3730.31, "vol20": 0.7406, "vol60": 0.7094}, {"date": "2000-06-06", "close": 3646.32, "vol20": 0.7254, "vol60": 0.7104}, {"date": "2000-06-07", "close": 3736.01, "vol20": 0.724, "vol60": 0.7096}, {"date": "2000-06-08", "close": 3707.31, "vol20": 0.6854, "vol60": 0.7039}, {"date": "2000-06-09", "close": 3760.26, "vol20": 0.6739, "vol60": 0.7033}, {"date": "2000-06-12", "close": 3638.42, "vol20": 0.6873, "vol60": 0.697}, {"date": "2000-06-13", "close": 3765.81, "vol20": 0.6895, "vol60": 0.6997}, {"date": "2000-06-14", "close": 3677.49, "vol20": 0.6835, "vol60": 0.6965}, {"date": "2000-06-15", "close": 3752.01, "vol20": 0.679, "vol60": 0.6916}, {"date": "2000-06-16", "close": 3787.36, "vol20": 0.6639, "vol60": 0.6881}, {"date": "2000-06-19", "close": 3933.7, "vol20": 0.6408, "vol60": 0.6924}, {"date": "2000-06-20", "close": 3933.83, "vol20": 0.641, "vol60": 0.6922}, {"date": "2000-06-21", "close": 3970.0, "vol20": 0.5546, "vol60": 0.6925}, {"date": "2000-06-22", "close": 3804.11, "vol20": 0.5708, "vol60": 0.6957}, {"date": "2000-06-23", "close": 3685.3, "vol20": 0.5759, "vol60": 0.6946}, {"date": "2000-06-26", "close": 3771.45, "vol20": 0.5773, "vol60": 0.6928}, {"date": "2000-06-27", "close": 3699.0, "vol20": 0.4869, "vol60": 0.6895}, {"date": "2000-06-28", "close": 3771.06, "vol20": 0.4757, "vol60": 0.6739}, {"date": "2000-06-29", "close": 3665.83, "vol20": 0.4508, "vol60": 0.676}, {"date": "2000-06-30", "close": 3763.79, "vol20": 0.3967, "vol60": 0.6784}, {"date": "2000-07-03", "close": 3804.78, "vol20": 0.3976, "vol60": 0.6781}, {"date": "2000-07-05", "close": 3649.8, "vol20": 0.4176, "vol60": 0.6749}, {"date": "2000-07-06", "close": 3793.48, "vol20": 0.4315, "vol60": 0.665}, {"date": "2000-07-07", "close": 3841.27, "vol20": 0.4322, "vol60": 0.664}, {"date": "2000-07-10", "close": 3772.2, "vol20": 0.4351, "vol60": 0.6476}, {"date": "2000-07-11", "close": 3744.53, "vol20": 0.4185, "vol60": 0.646}, {"date": "2000-07-12", "close": 3901.12, "vol20": 0.4259, "vol60": 0.6142}, {"date": "2000-07-13", "close": 3956.67, "vol20": 0.4169, "vol60": 0.5839}, {"date": "2000-07-14", "close": 4041.15, "vol20": 0.4175, "vol60": 0.5762}, {"date": "2000-07-17", "close": 4061.88, "vol20": 0.417, "vol60": 0.5708}, {"date": "2000-07-18", "close": 3960.96, "vol20": 0.408, "vol60": 0.5714}, {"date": "2000-07-19", "close": 3843.98, "vol20": 0.422, "vol60": 0.5672}, {"date": "2000-07-20", "close": 3995.46, "vol20": 0.4439, "vol60": 0.5509}, {"date": "2000-07-21", "close": 3908.75, "vol20": 0.4229, "vol60": 0.5485}, {"date": "2000-07-24", "close": 3790.62, "vol20": 0.4218, "vol60": 0.5424}, {"date": "2000-07-25", "close": 3865.39, "vol20": 0.4196, "vol60": 0.542}, {"date": "2000-07-26", "close": 3818.31, "vol20": 0.4157, "vol60": 0.5418}, {"date": "2000-07-27", "close": 3681.63, "vol20": 0.431, "vol60": 0.5353}, {"date": "2000-07-28", "close": 3477.31, "vol20": 0.4657, "vol60": 0.5469}, {"date": "2000-07-31", "close": 3609.35, "vol20": 0.4762, "vol60": 0.5523}, {"date": "2000-08-01", "close": 3521.15, "vol20": 0.4801, "vol60": 0.5505}, {"date": "2000-08-02", "close": 3490.34, "vol20": 0.4596, "vol60": 0.5425}, {"date": "2000-08-03", "close": 3623.5, "vol20": 0.4583, "vol60": 0.546}, {"date": "2000-08-04", "close": 3618.63, "vol20": 0.455, "vol60": 0.5311}, {"date": "2000-08-07", "close": 3710.39, "vol20": 0.4617, "vol60": 0.527}, {"date": "2000-08-08", "close": 3686.37, "vol20": 0.4615, "vol60": 0.5271}, {"date": "2000-08-09", "close": 3693.04, "vol20": 0.4347, "vol60": 0.5236}, {"date": "2000-08-10", "close": 3595.19, "vol20": 0.4379, "vol60": 0.5209}, {"date": "2000-08-11", "close": 3644.61, "vol20": 0.4328, "vol60": 0.5187}, {"date": "2000-08-14", "close": 3719.61, "vol20": 0.4409, "vol60": 0.5147}, {"date": "2000-08-15", "close": 3722.62, "vol20": 0.4343, "vol60": 0.5037}, {"date": "2000-08-16", "close": 3721.25, "vol20": 0.4226, "vol60": 0.5037}, {"date": "2000-08-17", "close": 3830.59, "vol20": 0.4116, "vol60": 0.4789}, {"date": "2000-08-18", "close": 3807.51, "vol20": 0.4052, "vol60": 0.4693}, {"date": "2000-08-21", "close": 3827.62, "vol20": 0.3905, "vol60": 0.4654}, {"date": "2000-08-22", "close": 3827.89, "vol20": 0.3839, "vol60": 0.4655}, {"date": "2000-08-23", "close": 3896.92, "vol20": 0.3866, "vol60": 0.4249}, {"date": "2000-08-24", "close": 3949.57, "vol20": 0.3622, "vol60": 0.4212}, {"date": "2000-08-25", "close": 3931.25, "vol20": 0.2856, "vol60": 0.406}, {"date": "2000-08-28", "close": 3954.24, "vol20": 0.2609, "vol60": 0.3842}, {"date": "2000-08-29", "close": 3951.94, "vol20": 0.2379, "vol60": 0.3839}, {"date": "2000-08-30", "close": 3968.73, "vol20": 0.2318, "vol60": 0.3807}, {"date": "2000-08-31", "close": 4077.59, "vol20": 0.2157, "vol60": 0.3815}, {"date": "2000-09-01", "close": 4099.3, "vol20": 0.2141, "vol60": 0.3811}, {"date": "2000-09-05", "close": 3987.03, "vol20": 0.2337, "vol60": 0.3849}, {"date": "2000-09-06", "close": 3837.62, "vol20": 0.2753, "vol60": 0.387}, {"date": "2000-09-07", "close": 3953.36, "vol20": 0.2923, "vol60": 0.3854}, {"date": "2000-09-08", "close": 3813.44, "vol20": 0.3064, "vol60": 0.3895}, {"date": "2000-09-11", "close": 3706.74, "vol20": 0.3228, "vol60": 0.3918}, {"date": "2000-09-12", "close": 3666.87, "vol20": 0.3167, "vol60": 0.3919}, {"date": "2000-09-13", "close": 3741.75, "vol20": 0.3253, "vol60": 0.3861}, {"date": "2000-09-14", "close": 3737.42, "vol20": 0.3253, "vol60": 0.3861}, {"date": "2000-09-15", "close": 3676.33, "vol20": 0.3118, "vol60": 0.3868}, {"date": "2000-09-18", "close": 3585.52, "vol20": 0.3221, "vol60": 0.3804}, {"date": "2000-09-19", "close": 3756.4, "vol20": 0.3664, "vol60": 0.3872}, {"date": "2000-09-20", "close": 3790.45, "vol20": 0.3682, "vol60": 0.3847}, {"date": "2000-09-21", "close": 3718.15, "vol20": 0.3672, "vol60": 0.3847}, {"date": "2000-09-22", "close": 3701.18, "vol20": 0.3625, "vol60": 0.3827}, {"date": "2000-09-25", "close": 3622.1, "vol20": 0.3683, "vol60": 0.3808}, {"date": "2000-09-26", "close": 3582.59, "vol20": 0.3671, "vol60": 0.3774}, {"date": "2000-09-27", "close": 3571.9, "vol20": 0.3668, "vol60": 0.3766}, {"date": "2000-09-28", "close": 3725.15, "vol20": 0.4023, "vol60": 0.3771}, {"date": "2000-09-29", "close": 3570.61, "vol20": 0.4085, "vol60": 0.3786}, {"date": "2000-10-02", "close": 3457.97, "vol20": 0.4155, "vol60": 0.3827}, {"date": "2000-10-03", "close": 3353.34, "vol20": 0.4175, "vol60": 0.3859}, {"date": "2000-10-04", "close": 3453.36, "vol20": 0.4229, "vol60": 0.391}, {"date": "2000-10-05", "close": 3424.32, "vol20": 0.4022, "vol60": 0.3812}, {"date": "2000-10-06", "close": 3311.94, "vol20": 0.3998, "vol60": 0.3849}, {"date": "2000-10-09", "close": 3318.9, "vol20": 0.3928, "vol60": 0.3818}, {"date": "2000-10-10", "close": 3188.29, "vol20": 0.4114, "vol60": 0.3887}, {"date": "2000-10-11", "close": 3100.53, "vol20": 0.4046, "vol60": 0.3894}, {"date": "2000-10-12", "close": 3004.45, "vol20": 0.4107, "vol60": 0.3899}, {"date": "2000-10-13", "close": 3277.77, "vol20": 0.5371, "vol60": 0.4237}, {"date": "2000-10-16", "close": 3249.46, "vol20": 0.5324, "vol60": 0.4221}, {"date": "2000-10-17", "close": 3172.19, "vol20": 0.4999, "vol60": 0.4204}, {"date": "2000-10-18", "close": 3139.31, "vol20": 0.4956, "vol60": 0.4181}, {"date": "2000-10-19", "close": 3402.95, "vol20": 0.5877, "vol60": 0.4517}, {"date": "2000-10-20", "close": 3456.61, "vol20": 0.592, "vol60": 0.4473}, {"date": "2000-10-23", "close": 3422.0, "vol20": 0.5887, "vol60": 0.4323}, {"date": "2000-10-24", "close": 3353.26, "vol20": 0.5913, "vol60": 0.427}, {"date": "2000-10-25", "close": 3107.61, "vol20": 0.6452, "vol60": 0.4513}, {"date": "2000-10-26", "close": 3167.14, "vol20": 0.627, "vol60": 0.4531}, {"date": "2000-10-27", "close": 3175.25, "vol20": 0.6146, "vol60": 0.4459}, {"date": "2000-10-30", "close": 3081.07, "vol20": 0.6135, "vol60": 0.4495}, {"date": "2000-10-31", "close": 3282.3, "vol20": 0.6523, "vol60": 0.4661}, {"date": "2000-11-01", "close": 3225.27, "vol20": 0.6444, "vol60": 0.4671}, {"date": "2000-11-02", "close": 3308.48, "vol20": 0.6521, "vol60": 0.4705}, {"date": "2000-11-03", "close": 3321.91, "vol20": 0.6415, "vol60": 0.4677}, {"date": "2000-11-06", "close": 3290.47, "vol20": 0.6423, "vol60": 0.467}, {"date": "2000-11-07", "close": 3279.57, "vol20": 0.6252, "vol60": 0.4647}, {"date": "2000-11-08", "close": 3059.09, "vol20": 0.6672, "vol60": 0.4848}, {"date": "2000-11-09", "close": 3057.06, "vol20": 0.6573, "vol60": 0.4848}, {"date": "2000-11-10", "close": 2890.26, "vol20": 0.6024, "vol60": 0.4919}, {"date": "2000-11-13", "close": 2836.62, "vol20": 0.604, "vol60": 0.4927}, {"date": "2000-11-14", "close": 3039.5, "vol20": 0.6569, "vol60": 0.5152}, {"date": "2000-11-15", "close": 3076.7, "vol20": 0.658, "vol60": 0.5162}, {"date": "2000-11-16", "close": 2925.16, "vol20": 0.6046, "vol60": 0.523}, {"date": "2000-11-17", "close": 2934.81, "vol20": 0.5999, "vol60": 0.5219}, {"date": "2000-11-20", "close": 2792.41, "vol20": 0.6178, "vol60": 0.5299}, {"date": "2000-11-21", "close": 2786.53, "vol20": 0.6173, "vol60": 0.5294}, {"date": "2000-11-22", "close": 2668.25, "vol20": 0.5801, "vol60": 0.5349}, {"date": "2000-11-24", "close": 2830.09, "vol20": 0.6203, "vol60": 0.551}, {"date": "2000-11-27", "close": 2769.32, "vol20": 0.622, "vol60": 0.5477}, {"date": "2000-11-28", "close": 2621.11, "vol20": 0.6404, "vol60": 0.5561}, {"date": "2000-11-29", "close": 2602.85, "vol20": 0.5825, "vol60": 0.5545}, {"date": "2000-11-30", "close": 2506.54, "vol20": 0.5896, "vol60": 0.5544}, {"date": "2000-12-01", "close": 2549.74, "vol20": 0.5831, "vol60": 0.5514}, {"date": "2000-12-04", "close": 2554.4, "vol20": 0.5823, "vol60": 0.5484}, {"date": "2000-12-05", "close": 2852.87, "vol20": 0.7295, "vol60": 0.5967}, {"date": "2000-12-06", "close": 2743.7, "vol20": 0.7379, "vol60": 0.6008}, {"date": "2000-12-07", "close": 2719.91, "vol20": 0.7023, "vol60": 0.5985}, {"date": "2000-12-08", "close": 2895.39, "vol20": 0.7432, "vol60": 0.6144}, {"date": "2000-12-11", "close": 2972.91, "vol20": 0.722, "vol60": 0.6171}, {"date": "2000-12-12", "close": 2863.21, "vol20": 0.732, "vol60": 0.6195}, {"date": "2000-12-13", "close": 2748.88, "vol20": 0.6985, "vol60": 0.615}, {"date": "2000-12-14", "close": 2639.26, "vol20": 0.7064, "vol60": 0.6185}, {"date": "2000-12-15", "close": 2543.09, "vol20": 0.6972, "vol60": 0.6212}, {"date": "2000-12-18", "close": 2543.09, "vol20": 0.6966, "vol60": 0.6214}, {"date": "2000-12-19", "close": 2399.63, "vol20": 0.704, "vol60": 0.6297}, {"date": "2000-12-20", "close": 2210.32, "vol20": 0.7515, "vol60": 0.6483}, {"date": "2000-12-21", "close": 2224.84, "vol20": 0.7443, "vol60": 0.6489}, {"date": "2000-12-22", "close": 2436.26, "vol20": 0.7902, "vol60": 0.6722}, {"date": "2000-12-26", "close": 2404.6, "vol20": 0.7887, "vol60": 0.6683}, {"date": "2000-12-27", "close": 2460.21, "vol20": 0.7742, "vol60": 0.6688}, {"date": "2000-12-28", "close": 2464.62, "vol20": 0.7743, "vol60": 0.6669}, {"date": "2000-12-29", "close": 2341.7, "vol20": 0.7837, "vol60": 0.6696}, {"date": "2001-01-02", "close": 2128.78, "vol20": 0.844, "vol60": 0.6939}, {"date": "2001-01-03", "close": 2528.38, "vol20": 1.0613, "vol60": 0.7836}, {"date": "2001-01-04", "close": 2460.04, "vol20": 0.9797, "vol60": 0.7849}, {"date": "2001-01-05", "close": 2267.85, "vol20": 1.0089, "vol60": 0.7972}, {"date": "2001-01-08", "close": 2281.54, "vol20": 1.0104, "vol60": 0.7962}, {"date": "2001-01-09", "close": 2311.4, "vol20": 0.9789, "vol60": 0.7951}, {"date": "2001-01-10", "close": 2413.71, "vol20": 0.9893, "vol60": 0.7785}, {"date": "2001-01-11", "close": 2524.29, "vol20": 1.0024, "vol60": 0.7851}, {"date": "2001-01-12", "close": 2506.05, "vol20": 0.9942, "vol60": 0.7841}, {"date": "2001-01-16", "close": 2470.72, "vol20": 0.9858, "vol60": 0.7842}, {"date": "2001-01-17", "close": 2558.67, "vol20": 0.9862, "vol60": 0.7686}, {"date": "2001-01-18", "close": 2670.47, "vol20": 0.9977, "vol60": 0.7737}, {"date": "2001-01-19", "close": 2655.77, "vol20": 0.9725, "vol60": 0.7736}, {"date": "2001-01-22", "close": 2643.13, "vol20": 0.9177, "vol60": 0.7729}, {"date": "2001-01-23", "close": 2730.05, "vol20": 0.9214, "vol60": 0.7615}, {"date": "2001-01-24", "close": 2726.45, "vol20": 0.8712, "vol60": 0.7603}, {"date": "2001-01-25", "close": 2595.85, "vol20": 0.8906, "vol60": 0.7661}, {"date": "2001-01-26", "close": 2631.78, "vol20": 0.8886, "vol60": 0.7649}, {"date": "2001-01-29", "close": 2694.53, "vol20": 0.8915, "vol60": 0.7545}, {"date": "2001-01-30", "close": 2686.14, "vol20": 0.8677, "vol60": 0.7539}, {"date": "2001-01-31", "close": 2593.0, "vol20": 0.7972, "vol60": 0.7544}, {"date": "2001-02-01", "close": 2607.16, "vol20": 0.5183, "vol60": 0.7545}, {"date": "2001-02-02", "close": 2472.18, "vol20": 0.5448, "vol60": 0.7611}, {"date": "2001-02-05", "close": 2467.3, "vol20": 0.4521, "vol60": 0.7611}, {"date": "2001-02-06", "close": 2473.24, "vol20": 0.4521, "vol60": 0.7491}, {"date": "2001-02-07", "close": 2409.66, "vol20": 0.4629, "vol60": 0.7505}, {"date": "2001-02-08", "close": 2355.67, "vol20": 0.4438, "vol60": 0.7437}, {"date": "2001-02-09", "close": 2261.77, "vol20": 0.4298, "vol60": 0.747}, {"date": "2001-02-12", "close": 2286.76, "vol20": 0.4336, "vol60": 0.7321}, {"date": "2001-02-13", "close": 2208.4, "vol20": 0.4458, "vol60": 0.7338}, {"date": "2001-02-14", "close": 2305.82, "vol20": 0.4565, "vol60": 0.7344}, {"date": "2001-02-15", "close": 2371.04, "vol20": 0.4384, "vol60": 0.7372}, {"date": "2001-02-16", "close": 2212.51, "vol20": 0.4925, "vol60": 0.7434}, {"date": "2001-02-20", "close": 2095.11, "vol20": 0.5177, "vol60": 0.7506}, {"date": "2001-02-21", "close": 2058.54, "vol20": 0.4911, "vol60": 0.7468}, {"date": "2001-02-22", "close": 2032.42, "vol20": 0.4889, "vol60": 0.7352}, {"date": "2001-02-23", "close": 2056.06, "vol20": 0.4796, "vol60": 0.7353}, {"date": "2001-02-26", "close": 2097.64, "vol20": 0.4845, "vol60": 0.7295}, {"date": "2001-02-27", "close": 1964.52, "vol20": 0.5023, "vol60": 0.7404}, {"date": "2001-02-28", "close": 1908.32, "vol20": 0.502, "vol60": 0.739}, {"date": "2001-03-01", "close": 1968.02, "vol20": 0.5246, "vol60": 0.7412}, {"date": "2001-03-02", "close": 1881.34, "vol20": 0.5306, "vol60": 0.7458}, {"date": "2001-03-05", "close": 1916.68, "vol20": 0.5256, "vol60": 0.7078}, {"date": "2001-03-06", "close": 1976.31, "vol20": 0.5468, "vol60": 0.7085}, {"date": "2001-03-07", "close": 1996.23, "vol20": 0.5499, "vol60": 0.7092}, {"date": "2001-03-08", "close": 1938.15, "vol20": 0.5514, "vol60": 0.6967}, {"date": "2001-03-09", "close": 1813.02, "vol20": 0.585, "vol60": 0.7039}, {"date": "2001-03-12", "close": 1680.64, "vol20": 0.6193, "vol60": 0.715}, {"date": "2001-03-13", "close": 1789.7, "vol20": 0.6731, "vol60": 0.7267}, {"date": "2001-03-14", "close": 1745.13, "vol20": 0.6696, "vol60": 0.7243}, {"date": "2001-03-15", "close": 1697.92, "vol20": 0.639, "vol60": 0.7229}, {"date": "2001-03-16", "close": 1647.51, "vol20": 0.6199, "vol60": 0.7243}, {"date": "2001-03-19", "close": 1730.46, "vol20": 0.6329, "vol60": 0.7255}, {"date": "2001-03-20", "close": 1614.47, "vol20": 0.6481, "vol60": 0.7202}, {"date": "2001-03-21", "close": 1605.04, "vol20": 0.6483, "vol60": 0.7197}, {"date": "2001-03-22", "close": 1701.9, "vol20": 0.6956, "vol60": 0.7042}, {"date": "2001-03-23", "close": 1705.02, "vol20": 0.6927, "vol60": 0.7042}, {"date": "2001-03-26", "close": 1676.9, "vol20": 0.6842, "vol60": 0.702}, {"date": "2001-03-27", "close": 1735.63, "vol20": 0.6708, "vol60": 0.7068}, {"date": "2001-03-28", "close": 1602.22, "vol20": 0.7166, "vol60": 0.7171}, {"date": "2001-03-29", "close": 1563.14, "vol20": 0.7029, "vol60": 0.6939}, {"date": "2001-03-30", "close": 1573.25, "vol20": 0.694, "vol60": 0.5882}, {"date": "2001-04-02", "close": 1516.58, "vol20": 0.6927, "vol60": 0.5899}, {"date": "2001-04-03", "close": 1399.05, "vol20": 0.7148, "vol60": 0.5895}, {"date": "2001-04-04", "close": 1370.75, "vol20": 0.7075, "vol60": 0.5893}, {"date": "2001-04-05", "close": 1519.05, "vol20": 0.8266, "vol60": 0.6305}, {"date": "2001-04-06", "close": 1448.16, "vol20": 0.8126, "vol60": 0.6271}, {"date": "2001-04-09", "close": 1481.22, "vol20": 0.7834, "vol60": 0.6207}, {"date": "2001-04-10", "close": 1597.87, "vol20": 0.7998, "vol60": 0.6445}, {"date": "2001-04-11", "close": 1647.36, "vol20": 0.8061, "vol60": 0.649}, {"date": "2001-04-12", "close": 1714.29, "vol20": 0.8143, "vol60": 0.6504}, {"date": "2001-04-16", "close": 1650.21, "vol20": 0.8187, "vol60": 0.6452}, {"date": "2001-04-17", "close": 1671.51, "vol20": 0.7998, "vol60": 0.6466}, {"date": "2001-04-18", "close": 1830.79, "vol20": 0.8222, "vol60": 0.6776}, {"date": "2001-04-19", "close": 1953.28, "vol20": 0.8462, "vol60": 0.6886}, {"date": "2001-04-20", "close": 1933.57, "vol20": 0.8287, "vol60": 0.6886}, {"date": "2001-04-23", "close": 1811.89, "vol20": 0.8666, "vol60": 0.6936}, {"date": "2001-04-24", "close": 1762.21, "vol20": 0.8709, "vol60": 0.6938}, {"date": "2001-04-25", "close": 1814.33, "vol20": 0.8685, "vol60": 0.6949}, {"date": "2001-04-26", "close": 1763.33, "vol20": 0.8219, "vol60": 0.6963}, {"date": "2001-04-27", "close": 1810.47, "vol20": 0.8176, "vol60": 0.6971}, {"date": "2001-04-30", "close": 1855.15, "vol20": 0.8198, "vol60": 0.6995}, {"date": "2001-05-01", "close": 1919.01, "vol20": 0.8066, "vol60": 0.697}, {"date": "2001-05-02", "close": 1962.42, "vol20": 0.7292, "vol60": 0.6991}, {"date": "2001-05-03", "close": 1877.8, "vol20": 0.7498, "vol60": 0.7038}, {"date": "2001-05-04", "close": 1924.12, "vol20": 0.6774, "vol60": 0.7049}, {"date": "2001-05-07", "close": 1895.41, "vol20": 0.6485, "vol60": 0.7041}, {"date": "2001-05-08", "close": 1929.24, "vol20": 0.6478, "vol60": 0.7012}, {"date": "2001-05-09", "close": 1876.6, "vol20": 0.6187, "vol60": 0.7024}, {"date": "2001-05-10", "close": 1838.32, "vol20": 0.6207, "vol60": 0.7003}, {"date": "2001-05-11", "close": 1821.2, "vol20": 0.609, "vol60": 0.6937}, {"date": "2001-05-14", "close": 1795.06, "vol20": 0.5934, "vol60": 0.6909}, {"date": "2001-05-15", "close": 1797.08, "vol20": 0.5926, "vol60": 0.6777}, {"date": "2001-05-16", "close": 1899.47, "vol20": 0.5335, "vol60": 0.6798}, {"date": "2001-05-17", "close": 1925.14, "vol20": 0.4818, "vol60": 0.6796}, {"date": "2001-05-18", "close": 1927.69, "vol20": 0.4806, "vol60": 0.6792}, {"date": "2001-05-21", "close": 2052.57, "vol20": 0.4657, "vol60": 0.6912}, {"date": "2001-05-22", "close": 2042.93, "vol20": 0.4502, "vol60": 0.69}, {"date": "2001-05-23", "close": 1957.56, "vol20": 0.4757, "vol60": 0.6824}, {"date": "2001-05-24", "close": 2003.37, "vol20": 0.4643, "vol60": 0.6813}, {"date": "2001-05-25", "close": 1960.74, "vol20": 0.4681, "vol60": 0.6799}, {"date": "2001-05-29", "close": 1873.53, "vol20": 0.4928, "vol60": 0.68}, {"date": "2001-05-30", "close": 1779.0, "vol20": 0.5094, "vol60": 0.687}, {"date": "2001-05-31", "close": 1799.89, "vol20": 0.5035, "vol60": 0.6843}, {"date": "2001-06-01", "close": 1840.83, "vol20": 0.489, "vol60": 0.6857}, {"date": "2001-06-04", "close": 1838.84, "vol20": 0.4797, "vol60": 0.6832}, {"date": "2001-06-05", "close": 1923.9, "vol20": 0.5055, "vol60": 0.6756}, {"date": "2001-06-06", "close": 1903.84, "vol20": 0.5028, "vol60": 0.6569}, {"date": "2001-06-07", "close": 1963.31, "vol20": 0.504, "vol60": 0.6474}, {"date": "2001-06-08", "close": 1896.22, "vol20": 0.5149, "vol60": 0.6494}, {"date": "2001-06-11", "close": 1846.5, "vol20": 0.5233, "vol60": 0.6492}, {"date": "2001-06-12", "close": 1852.03, "vol20": 0.5202, "vol60": 0.6459}, {"date": "2001-06-13", "close": 1790.21, "vol20": 0.5353, "vol60": 0.6424}, {"date": "2001-06-14", "close": 1711.39, "vol20": 0.5153, "vol60": 0.6329}, {"date": "2001-06-15", "close": 1701.53, "vol20": 0.5106, "vol60": 0.6329}, {"date": "2001-06-18", "close": 1666.49, "vol20": 0.5123, "vol60": 0.6229}, {"date": "2001-06-19", "close": 1675.9, "vol20": 0.4443, "vol60": 0.623}, {"date": "2001-06-20", "close": 1721.56, "vol20": 0.4632, "vol60": 0.6245}, {"date": "2001-06-21", "close": 1751.22, "vol20": 0.4532, "vol60": 0.6215}, {"date": "2001-06-22", "close": 1727.47, "vol20": 0.441, "vol60": 0.5994}, {"date": "2001-06-25", "close": 1743.9, "vol20": 0.4416, "vol60": 0.5972}, {"date": "2001-06-26", "close": 1751.62, "vol20": 0.417, "vol60": 0.5971}, {"date": "2001-06-27", "close": 1756.02, "vol20": 0.3759, "vol60": 0.5917}, {"date": "2001-06-28", "close": 1808.94, "vol20": 0.389, "vol60": 0.5683}, {"date": "2001-06-29", "close": 1830.19, "vol20": 0.3826, "vol60": 0.5661}, {"date": "2001-07-02", "close": 1830.19, "vol20": 0.3826, "vol60": 0.5281}, {"date": "2001-07-03", "close": 1822.16, "vol20": 0.3429, "vol60": 0.5176}, {"date": "2001-07-05", "close": 1751.0, "vol20": 0.3667, "vol60": 0.5238}, {"date": "2001-07-06", "close": 1668.59, "vol20": 0.374, "vol60": 0.5114}, {"date": "2001-07-09", "close": 1697.05, "vol20": 0.3701, "vol60": 0.5088}, {"date": "2001-07-10", "close": 1624.95, "vol20": 0.3872, "vol60": 0.5099}, {"date": "2001-07-11", "close": 1641.56, "vol20": 0.3904, "vol60": 0.5044}, {"date": "2001-07-12", "close": 1750.13, "vol20": 0.4481, "vol60": 0.5207}, {"date": "2001-07-13", "close": 1751.11, "vol20": 0.417, "vol60": 0.4855}, {"date": "2001-07-16", "close": 1685.74, "vol20": 0.4393, "vol60": 0.4718}, {"date": "2001-07-17", "close": 1729.55, "vol20": 0.4417, "vol60": 0.475}, {"date": "2001-07-18", "close": 1666.87, "vol20": 0.4622, "vol60": 0.4624}, {"date": "2001-07-19", "close": 1695.89, "vol20": 0.4559, "vol60": 0.4606}, {"date": "2001-07-20", "close": 1676.46, "vol20": 0.4524, "vol60": 0.4569}, {"date": "2001-07-23", "close": 1629.93, "vol20": 0.4601, "vol60": 0.4568}, {"date": "2001-07-24", "close": 1604.86, "vol20": 0.4597, "vol60": 0.454}, {"date": "2001-07-25", "close": 1627.86, "vol20": 0.4635, "vol60": 0.452}, {"date": "2001-07-26", "close": 1673.39, "vol20": 0.4763, "vol60": 0.45}, {"date": "2001-07-27", "close": 1683.18, "vol20": 0.4623, "vol60": 0.4474}, {"date": "2001-07-30", "close": 1670.03, "vol20": 0.4589, "vol60": 0.4392}, {"date": "2001-07-31", "close": 1683.61, "vol20": 0.4609, "vol60": 0.4362}, {"date": "2001-08-01", "close": 1729.53, "vol20": 0.4739, "vol60": 0.4394}, {"date": "2001-08-02", "close": 1751.45, "vol20": 0.4554, "vol60": 0.4386}, {"date": "2001-08-03", "close": 1725.9, "vol20": 0.4227, "vol60": 0.4361}, {"date": "2001-08-06", "close": 1702.84, "vol20": 0.422, "vol60": 0.435}, {"date": "2001-08-07", "close": 1696.37, "vol20": 0.3899, "vol60": 0.4347}, {"date": "2001-08-08", "close": 1626.2, "vol20": 0.4189, "vol60": 0.442}, {"date": "2001-08-09", "close": 1628.92, "vol20": 0.3432, "vol60": 0.442}, {"date": "2001-08-10", "close": 1617.45, "vol20": 0.343, "vol60": 0.4258}, {"date": "2001-08-13", "close": 1653.27, "vol20": 0.3298, "vol60": 0.4276}, {"date": "2001-08-14", "close": 1629.95, "vol20": 0.3172, "vol60": 0.4282}, {"date": "2001-08-15", "close": 1572.03, "vol20": 0.3162, "vol60": 0.4111}, {"date": "2001-08-16", "close": 1581.98, "vol20": 0.3092, "vol60": 0.4117}, {"date": "2001-08-17", "close": 1516.58, "vol20": 0.3377, "vol60": 0.4115}, {"date": "2001-08-20", "close": 1535.99, "vol20": 0.3317, "vol60": 0.4091}, {"date": "2001-08-21", "close": 1480.74, "vol20": 0.3502, "vol60": 0.413}, {"date": "2001-08-22", "close": 1515.41, "vol20": 0.3578, "vol60": 0.4079}, {"date": "2001-08-23", "close": 1496.98, "vol20": 0.3392, "vol60": 0.3958}, {"date": "2001-08-24", "close": 1579.62, "vol20": 0.3981, "vol60": 0.4115}, {"date": "2001-08-27", "close": 1578.33, "vol20": 0.3977, "vol60": 0.4083}, {"date": "2001-08-28", "close": 1526.3, "vol20": 0.4098, "vol60": 0.4132}, {"date": "2001-08-29", "close": 1499.76, "vol20": 0.3941, "vol60": 0.4017}, {"date": "2001-08-30", "close": 1453.9, "vol20": 0.3956, "vol60": 0.4053}, {"date": "2001-08-31", "close": 1469.7, "vol20": 0.4013, "vol60": 0.3999}, {"date": "2001-09-04", "close": 1424.12, "vol20": 0.4096, "vol60": 0.3989}, {"date": "2001-09-05", "close": 1415.3, "vol20": 0.4093, "vol60": 0.3963}, {"date": "2001-09-06", "close": 1361.69, "vol20": 0.4056, "vol60": 0.4021}, {"date": "2001-09-07", "close": 1354.27, "vol20": 0.4039, "vol60": 0.3976}, {"date": "2001-09-10", "close": 1365.39, "vol20": 0.4086, "vol60": 0.3894}, {"date": "2001-09-17", "close": 1252.7, "vol20": 0.4764, "vol60": 0.4244}, {"date": "2001-09-18", "close": 1224.64, "vol20": 0.4774, "vol60": 0.4247}, {"date": "2001-09-19", "close": 1208.23, "vol20": 0.4704, "vol60": 0.4245}, {"date": "2001-09-20", "close": 1166.27, "vol20": 0.4708, "vol60": 0.4234}, {"date": "2001-09-21", "close": 1126.95, "vol20": 0.4655, "vol60": 0.4242}, {"date": "2001-09-24", "close": 1191.02, "vol20": 0.5203, "vol60": 0.443}, {"date": "2001-09-25", "close": 1187.77, "vol20": 0.5135, "vol60": 0.4418}, {"date": "2001-09-26", "close": 1143.48, "vol20": 0.5053, "vol60": 0.4459}, {"date": "2001-09-27", "close": 1144.27, "vol20": 0.508, "vol60": 0.4458}, {"date": "2001-09-28", "close": 1168.37, "vol20": 0.4617, "vol60": 0.443}, {"date": "2001-10-01", "close": 1151.24, "vol20": 0.4586, "vol60": 0.4415}, {"date": "2001-10-02", "close": 1159.37, "vol20": 0.4604, "vol60": 0.4423}, {"date": "2001-10-03", "close": 1249.41, "vol20": 0.5568, "vol60": 0.4734}, {"date": "2001-10-04", "close": 1260.66, "vol20": 0.5541, "vol60": 0.4692}, {"date": "2001-10-05", "close": 1271.73, "vol20": 0.5532, "vol60": 0.4615}, {"date": "2001-10-08", "close": 1279.63, "vol20": 0.5474, "vol60": 0.4599}, {"date": "2001-10-09", "close": 1244.56, "vol20": 0.5532, "vol60": 0.4553}, {"date": "2001-10-10", "close": 1304.68, "vol20": 0.5706, "vol60": 0.4666}, {"date": "2001-10-11", "close": 1389.87, "vol20": 0.6156, "vol60": 0.4661}, {"date": "2001-10-12", "close": 1393.84, "vol20": 0.6151, "vol60": 0.4662}, {"date": "2001-10-15", "close": 1378.92, "vol20": 0.525, "vol60": 0.461}, {"date": "2001-10-16", "close": 1404.81, "vol20": 0.5168, "vol60": 0.4593}, {"date": "2001-10-17", "close": 1314.8, "vol20": 0.5749, "vol60": 0.4722}, {"date": "2001-10-18", "close": 1330.33, "vol20": 0.5559, "vol60": 0.4712}, {"date": "2001-10-19", "close": 1347.59, "vol20": 0.5347, "vol60": 0.4722}, {"date": "2001-10-22", "close": 1383.07, "vol20": 0.5106, "vol60": 0.4733}, {"date": "2001-10-23", "close": 1384.06, "vol20": 0.5099, "vol60": 0.4726}, {"date": "2001-10-24", "close": 1424.69, "vol20": 0.4851, "vol60": 0.4757}, {"date": "2001-10-25", "close": 1479.05, "vol20": 0.4923, "vol60": 0.4788}, {"date": "2001-10-26", "close": 1454.9, "vol20": 0.5019, "vol60": 0.4794}, {"date": "2001-10-29", "close": 1374.58, "vol20": 0.5503, "vol60": 0.4921}, {"date": "2001-10-30", "close": 1342.26, "vol20": 0.5624, "vol60": 0.4933}, {"date": "2001-10-31", "close": 1364.78, "vol20": 0.5049, "vol60": 0.491}, {"date": "2001-11-01", "close": 1424.15, "vol20": 0.5227, "vol60": 0.4991}, {"date": "2001-11-02", "close": 1425.78, "vol20": 0.5228, "vol60": 0.4986}, {"date": "2001-11-05", "close": 1480.21, "vol20": 0.5349, "vol60": 0.505}, {"date": "2001-11-06", "close": 1523.09, "vol20": 0.5231, "vol60": 0.509}, {"date": "2001-11-07", "close": 1524.67, "vol20": 0.5051, "vol60": 0.502}, {"date": "2001-11-08", "close": 1510.6, "vol20": 0.4633, "vol60": 0.5022}, {"date": "2001-11-09", "close": 1514.96, "vol20": 0.4633, "vol60": 0.5021}, {"date": "2001-11-12", "close": 1528.75, "vol20": 0.4602, "vol60": 0.5003}, {"date": "2001-11-13", "close": 1580.76, "vol20": 0.4689, "vol60": 0.5046}, {"date": "2001-11-14", "close": 1585.89, "vol20": 0.3844, "vol60": 0.4991}, {"date": "2001-11-15", "close": 1582.58, "vol20": 0.3864, "vol60": 0.499}, {"date": "2001-11-16", "close": 1582.14, "vol20": 0.3873, "vol60": 0.4911}, {"date": "2001-11-19", "close": 1617.58, "vol20": 0.3852, "vol60": 0.4925}, {"date": "2001-11-20", "close": 1549.7, "vol20": 0.4249, "vol60": 0.4947}, {"date": "2001-11-21", "close": 1552.01, "vol20": 0.416, "vol60": 0.4925}, {"date": "2001-11-23", "close": 1577.47, "vol20": 0.4001, "vol60": 0.4928}, {"date": "2001-11-26", "close": 1619.65, "vol20": 0.4011, "vol60": 0.4834}, {"date": "2001-11-27", "close": 1609.87, "vol20": 0.3312, "vol60": 0.4836}, {"date": "2001-11-28", "close": 1557.03, "vol20": 0.3448, "vol60": 0.4835}, {"date": "2001-11-29", "close": 1599.3, "vol20": 0.3502, "vol60": 0.4851}, {"date": "2001-11-30", "close": 1596.05, "vol20": 0.3267, "vol60": 0.4805}, {"date": "2001-12-03", "close": 1567.54, "vol20": 0.3371, "vol60": 0.4818}, {"date": "2001-12-04", "close": 1634.27, "vol20": 0.3429, "vol60": 0.484}, {"date": "2001-12-05", "close": 1720.91, "vol20": 0.3725, "vol60": 0.494}, {"date": "2001-12-06", "close": 1717.97, "vol20": 0.3731, "vol60": 0.4864}, {"date": "2001-12-07", "close": 1673.9, "vol20": 0.3866, "vol60": 0.4899}, {"date": "2001-12-10", "close": 1645.36, "vol20": 0.3947, "vol60": 0.4916}, {"date": "2001-12-11", "close": 1661.27, "vol20": 0.3948, "vol60": 0.4552}, {"date": "2001-12-12", "close": 1669.95, "vol20": 0.3794, "vol60": 0.4516}, {"date": "2001-12-13", "close": 1601.91, "vol20": 0.4107, "vol60": 0.4602}, {"date": "2001-12-14", "close": 1605.67, "vol20": 0.4106, "vol60": 0.4526}, {"date": "2001-12-17", "close": 1640.34, "vol20": 0.4171, "vol60": 0.4461}, {"date": "2001-12-18", "close": 1657.68, "vol20": 0.4116, "vol60": 0.4344}, {"date": "2001-12-19", "close": 1628.69, "vol20": 0.3846, "vol60": 0.4366}, {"date": "2001-12-20", "close": 1557.36, "vol20": 0.4196, "vol60": 0.4397}, {"date": "2001-12-21", "close": 1578.27, "vol20": 0.4183, "vol60": 0.4399}, {"date": "2001-12-24", "close": 1577.31, "vol20": 0.4065, "vol60": 0.4389}, {"date": "2001-12-26", "close": 1590.84, "vol20": 0.4076, "vol60": 0.437}, {"date": "2001-12-27", "close": 1606.48, "vol20": 0.3899, "vol60": 0.4371}, {"date": "2001-12-28", "close": 1621.13, "vol20": 0.3797, "vol60": 0.4126}, {"date": "2001-12-31", "close": 1577.05, "vol20": 0.3927, "vol60": 0.4176}, {"date": "2002-01-02", "close": 1610.39, "vol20": 0.3941, "vol60": 0.419}, {"date": "2002-01-03", "close": 1666.66, "vol20": 0.3849, "vol60": 0.4236}, {"date": "2002-01-04", "close": 1675.03, "vol20": 0.3359, "vol60": 0.4182}, {"date": "2002-01-07", "close": 1649.83, "vol20": 0.3395, "vol60": 0.4108}, {"date": "2002-01-08", "close": 1666.58, "vol20": 0.3297, "vol60": 0.392}, {"date": "2002-01-09", "close": 1653.76, "vol20": 0.3249, "vol60": 0.3926}, {"date": "2002-01-10", "close": 1656.68, "vol20": 0.3231, "vol60": 0.3916}, {"date": "2002-01-11", "close": 1634.17, "vol20": 0.3259, "vol60": 0.3917}, {"date": "2002-01-14", "close": 1603.76, "vol20": 0.2971, "vol60": 0.3675}, {"date": "2002-01-15", "close": 1612.46, "vol20": 0.2976, "vol60": 0.3671}, {"date": "2002-01-16", "close": 1558.98, "vol20": 0.3097, "vol60": 0.3742}, {"date": "2002-01-17", "close": 1602.32, "vol20": 0.3246, "vol60": 0.3746}, {"date": "2002-01-18", "close": 1548.22, "vol20": 0.3405, "vol60": 0.3821}, {"date": "2002-01-22", "close": 1501.78, "vol20": 0.3201, "vol60": 0.3835}, {"date": "2002-01-23", "close": 1549.21, "vol20": 0.337, "vol60": 0.3812}, {"date": "2002-01-24", "close": 1565.13, "vol20": 0.3393, "vol60": 0.3799}, {"date": "2002-01-25", "close": 1558.26, "vol20": 0.3379, "vol60": 0.3604}, {"date": "2002-01-28", "close": 1564.86, "vol20": 0.3361, "vol60": 0.3564}, {"date": "2002-01-29", "close": 1519.33, "vol20": 0.348, "vol60": 0.3611}, {"date": "2002-01-30", "close": 1538.94, "vol20": 0.34, "vol60": 0.3518}, {"date": "2002-01-31", "close": 1550.17, "vol20": 0.3316, "vol60": 0.352}, {"date": "2002-02-01", "close": 1528.15, "vol20": 0.305, "vol60": 0.3453}, {"date": "2002-02-04", "close": 1479.17, "vol20": 0.3186, "vol60": 0.3468}, {"date": "2002-02-05", "close": 1462.86, "vol20": 0.3174, "vol60": 0.3475}, {"date": "2002-02-06", "close": 1445.96, "vol20": 0.3121, "vol60": 0.3478}, {"date": "2002-02-07", "close": 1413.86, "vol20": 0.3168, "vol60": 0.3505}, {"date": "2002-02-08", "close": 1452.17, "vol20": 0.3385, "vol60": 0.3546}, {"date": "2002-02-11", "close": 1477.64, "vol20": 0.3477, "vol60": 0.3494}, {"date": "2002-02-12", "close": 1464.76, "vol20": 0.3442, "vol60": 0.3496}, {"date": "2002-02-13", "close": 1486.75, "vol20": 0.3495, "vol60": 0.3512}, {"date": "2002-02-14", "close": 1474.71, "vol20": 0.332, "vol60": 0.3515}, {"date": "2002-02-15", "close": 1436.7, "vol20": 0.3217, "vol60": 0.3517}, {"date": "2002-02-19", "close": 1387.27, "vol20": 0.3225, "vol60": 0.3482}, {"date": "2002-02-20", "close": 1408.26, "vol20": 0.3161, "vol60": 0.3498}, {"date": "2002-02-21", "close": 1348.25, "vol20": 0.3197, "vol60": 0.3581}, {"date": "2002-02-22", "close": 1356.16, "vol20": 0.3169, "vol60": 0.3535}, {"date": "2002-02-25", "close": 1407.99, "vol20": 0.3545, "vol60": 0.363}, {"date": "2002-02-26", "close": 1401.19, "vol20": 0.3528, "vol60": 0.3572}, {"date": "2002-02-27", "close": 1378.48, "vol20": 0.3439, "vol60": 0.3534}, {"date": "2002-02-28", "close": 1359.22, "vol20": 0.3387, "vol60": 0.3542}, {"date": "2002-03-01", "close": 1435.41, "vol20": 0.3997, "vol60": 0.3716}, {"date": "2002-03-04", "close": 1494.7, "vol20": 0.4271, "vol60": 0.371}, {"date": "2002-03-05", "close": 1498.95, "vol20": 0.4107, "vol60": 0.3542}, {"date": "2002-03-06", "close": 1519.95, "vol20": 0.4108, "vol60": 0.3558}, {"date": "2002-03-07", "close": 1506.81, "vol20": 0.4096, "vol60": 0.3525}, {"date": "2002-03-08", "close": 1555.11, "vol20": 0.4116, "vol60": 0.3575}, {"date": "2002-03-11", "close": 1553.8, "vol20": 0.4036, "vol60": 0.3569}, {"date": "2002-03-12", "close": 1520.54, "vol20": 0.4094, "vol60": 0.3591}, {"date": "2002-03-13", "close": 1486.27, "vol20": 0.417, "vol60": 0.3521}, {"date": "2002-03-14", "close": 1477.19, "vol20": 0.4142, "vol60": 0.3522}, {"date": "2002-03-15", "close": 1495.41, "vol20": 0.4154, "vol60": 0.3502}, {"date": "2002-03-18", "close": 1505.89, "vol20": 0.4035, "vol60": 0.3497}, {"date": "2002-03-19", "close": 1504.67, "vol20": 0.379, "vol60": 0.3481}, {"date": "2002-03-20", "close": 1451.02, "vol20": 0.4024, "vol60": 0.344}, {"date": "2002-03-21", "close": 1488.97, "vol20": 0.3738, "vol60": 0.3472}, {"date": "2002-03-22", "close": 1470.1, "vol20": 0.379, "vol60": 0.348}, {"date": "2002-03-25", "close": 1427.6, "vol20": 0.3749, "vol60": 0.3521}, {"date": "2002-03-26", "close": 1439.55, "vol20": 0.3753, "vol60": 0.3519}, {"date": "2002-03-27", "close": 1436.51, "vol20": 0.3697, "vol60": 0.3512}, {"date": "2002-03-28", "close": 1452.81, "vol20": 0.366, "vol60": 0.3481}, {"date": "2002-04-01", "close": 1478.52, "vol20": 0.3177, "vol60": 0.3473}, {"date": "2002-04-02", "close": 1410.41, "vol20": 0.3272, "vol60": 0.3516}, {"date": "2002-04-03", "close": 1394.21, "vol20": 0.3278, "vol60": 0.3516}, {"date": "2002-04-04", "close": 1396.97, "vol20": 0.322, "vol60": 0.3509}, {"date": "2002-04-05", "close": 1376.72, "vol20": 0.3238, "vol60": 0.3507}, {"date": "2002-04-08", "close": 1392.96, "vol20": 0.3014, "vol60": 0.3519}, {"date": "2002-04-09", "close": 1345.32, "vol20": 0.3181, "vol60": 0.3577}, {"date": "2002-04-10", "close": 1363.29, "vol20": 0.3212, "vol60": 0.3587}, {"date": "2002-04-11", "close": 1324.65, "vol20": 0.3261, "vol60": 0.3612}, {"date": "2002-04-12", "close": 1351.85, "vol20": 0.339, "vol60": 0.364}, {"date": "2002-04-15", "close": 1355.09, "vol20": 0.3343, "vol60": 0.3584}, {"date": "2002-04-16", "close": 1413.93, "vol20": 0.3727, "vol60": 0.365}, {"date": "2002-04-17", "close": 1403.71, "vol20": 0.3728, "vol60": 0.359}, {"date": "2002-04-18", "close": 1395.9, "vol20": 0.3523, "vol60": 0.354}, {"date": "2002-04-19", "close": 1385.01, "vol20": 0.3371, "vol60": 0.3478}, {"date": "2002-04-22", "close": 1349.83, "vol20": 0.3448, "vol60": 0.3502}, {"date": "2002-04-23", "close": 1322.81, "vol20": 0.3375, "vol60": 0.3521}, {"date": "2002-04-24", "close": 1302.32, "vol20": 0.3367, "vol60": 0.3528}, {"date": "2002-04-25", "close": 1302.32, "vol20": 0.3371, "vol60": 0.3485}, {"date": "2002-04-26", "close": 1250.89, "vol20": 0.3535, "vol60": 0.3554}, {"date": "2002-04-29", "close": 1246.75, "vol20": 0.3415, "vol60": 0.3547}, {"date": "2002-04-30", "close": 1277.07, "vol20": 0.3279, "vol60": 0.3584}, {"date": "2002-05-01", "close": 1267.44, "vol20": 0.3271, "vol60": 0.3532}, {"date": "2002-05-02", "close": 1225.37, "vol20": 0.3416, "vol60": 0.3586}, {"date": "2002-05-03", "close": 1190.74, "vol20": 0.3496, "vol60": 0.362}, {"date": "2002-05-06", "close": 1161.16, "vol20": 0.3475, "vol60": 0.3627}, {"date": "2002-05-07", "close": 1159.25, "vol20": 0.3347, "vol60": 0.3573}, {"date": "2002-05-08", "close": 1282.41, "vol20": 0.5071, "vol60": 0.4148}, {"date": "2002-05-09", "close": 1240.41, "vol20": 0.5104, "vol60": 0.4195}, {"date": "2002-05-10", "close": 1188.78, "vol20": 0.5204, "vol60": 0.4256}, {"date": "2002-05-13", "close": 1241.54, "vol20": 0.5493, "vol60": 0.4363}, {"date": "2002-05-14", "close": 1305.55, "vol20": 0.5587, "vol60": 0.4469}, {"date": "2002-05-15", "close": 1311.05, "vol20": 0.5593, "vol60": 0.4415}, {"date": "2002-05-16", "close": 1315.85, "vol20": 0.5597, "vol60": 0.4404}, {"date": "2002-05-17", "close": 1325.8, "vol20": 0.5606, "vol60": 0.4317}, {"date": "2002-05-20", "close": 1292.21, "vol20": 0.5606, "vol60": 0.4347}, {"date": "2002-05-21", "close": 1255.91, "vol20": 0.5649, "vol60": 0.4308}, {"date": "2002-05-22", "close": 1264.51, "vol20": 0.5636, "vol60": 0.4312}, {"date": "2002-05-23", "close": 1286.77, "vol20": 0.5676, "vol60": 0.4318}, {"date": "2002-05-24", "close": 1253.03, "vol20": 0.5569, "vol60": 0.4342}, {"date": "2002-05-28", "close": 1244.82, "vol20": 0.5573, "vol60": 0.4183}, {"date": "2002-05-29", "close": 1218.68, "vol20": 0.5544, "vol60": 0.4104}, {"date": "2002-05-30", "close": 1227.9, "vol20": 0.5551, "vol60": 0.4108}, {"date": "2002-05-31", "close": 1208.34, "vol20": 0.545, "vol60": 0.41}, {"date": "2002-06-03", "close": 1159.15, "vol20": 0.5556, "vol60": 0.4172}, {"date": "2002-06-04", "close": 1178.8, "vol20": 0.5517, "vol60": 0.4128}, {"date": "2002-06-05", "close": 1195.6, "vol20": 0.5536, "vol60": 0.4145}, {"date": "2002-06-06", "close": 1157.62, "vol20": 0.4228, "vol60": 0.417}, {"date": "2002-06-07", "close": 1140.24, "vol20": 0.4116, "vol60": 0.4159}, {"date": "2002-06-10", "close": 1135.62, "vol20": 0.3859, "vol60": 0.4158}, {"date": "2002-06-11", "close": 1100.97, "vol20": 0.3584, "vol60": 0.4179}, {"date": "2002-06-12", "close": 1123.34, "vol20": 0.3081, "vol60": 0.4204}, {"date": "2002-06-13", "close": 1106.54, "vol20": 0.3059, "vol60": 0.4208}, {"date": "2002-06-14", "close": 1109.6, "vol20": 0.3055, "vol60": 0.416}, {"date": "2002-06-17", "close": 1149.91, "vol20": 0.3396, "vol60": 0.4196}, {"date": "2002-06-18", "close": 1138.47, "vol20": 0.3327, "vol60": 0.4194}, {"date": "2002-06-19", "close": 1097.54, "vol20": 0.341, "vol60": 0.4215}, {"date": "2002-06-20", "close": 1062.45, "vol20": 0.3487, "vol60": 0.4245}, {"date": "2002-06-21", "close": 1035.63, "vol20": 0.3393, "vol60": 0.4265}, {"date": "2002-06-24", "close": 1057.68, "vol20": 0.3519, "vol60": 0.4286}, {"date": "2002-06-25", "close": 1022.74, "vol20": 0.3629, "vol60": 0.4298}, {"date": "2002-06-26", "close": 1027.22, "vol20": 0.3636, "vol60": 0.4217}, {"date": "2002-06-27", "close": 1050.64, "vol20": 0.3761, "vol60": 0.4253}, {"date": "2002-06-28", "close": 1051.41, "vol20": 0.3759, "vol60": 0.4252}, {"date": "2002-07-01", "close": 998.17, "vol20": 0.3901, "vol60": 0.4357}, {"date": "2002-07-02", "close": 963.66, "vol20": 0.3909, "vol60": 0.4385}, {"date": "2002-07-03", "close": 995.68, "vol20": 0.4111, "vol60": 0.4414}, {"date": "2002-07-05", "close": 1060.89, "vol20": 0.4751, "vol60": 0.4618}, {"date": "2002-07-08", "close": 1014.33, "vol20": 0.4953, "vol60": 0.4666}, {"date": "2002-07-09", "close": 990.23, "vol20": 0.4995, "vol60": 0.4654}, {"date": "2002-07-10", "close": 959.05, "vol20": 0.5001, "vol60": 0.4683}, {"date": "2002-07-11", "close": 998.03, "vol20": 0.5188, "vol60": 0.4672}, {"date": "2002-07-12", "close": 1000.82, "vol20": 0.5185, "vol60": 0.4675}, {"date": "2002-07-15", "close": 1021.02, "vol20": 0.5255, "vol60": 0.4705}, {"date": "2002-07-16", "close": 1011.3, "vol20": 0.5041, "vol60": 0.4705}, {"date": "2002-07-17", "close": 1028.74, "vol20": 0.5107, "vol60": 0.4707}, {"date": "2002-07-18", "close": 994.61, "vol20": 0.5084, "vol60": 0.4735}, {"date": "2002-07-19", "close": 965.37, "vol20": 0.5066, "vol60": 0.4758}, {"date": "2002-07-22", "close": 939.1, "vol20": 0.5077, "vol60": 0.4779}, {"date": "2002-07-23", "close": 896.82, "vol20": 0.518, "vol60": 0.4798}, {"date": "2002-07-24", "close": 951.58, "vol20": 0.5609, "vol60": 0.4979}, {"date": "2002-07-25", "close": 894.45, "vol20": 0.5966, "vol60": 0.5079}, {"date": "2002-07-26", "close": 910.91, "vol20": 0.5939, "vol60": 0.5103}, {"date": "2002-07-29", "close": 970.13, "vol20": 0.6439, "vol60": 0.5257}, {"date": "2002-07-30", "close": 980.36, "vol20": 0.6199, "vol60": 0.5239}, {"date": "2002-07-31", "close": 962.1, "vol20": 0.6106, "vol60": 0.5229}, {"date": "2002-08-01", "close": 913.59, "vol20": 0.6239, "vol60": 0.5323}, {"date": "2002-08-02", "close": 892.51, "vol20": 0.5729, "vol60": 0.4867}, {"date": "2002-08-05", "close": 857.08, "vol20": 0.5694, "vol60": 0.4886}, {"date": "2002-08-06", "close": 901.91, "vol20": 0.6034, "vol60": 0.4964}, {"date": "2002-08-07", "close": 919.08, "vol20": 0.5998, "vol60": 0.4888}, {"date": "2002-08-08", "close": 947.24, "vol20": 0.5918, "vol60": 0.4807}, {"date": "2002-08-09", "close": 937.33, "vol20": 0.5921, "vol60": 0.4804}, {"date": "2002-08-12", "close": 938.98, "vol20": 0.5861, "vol60": 0.4803}, {"date": "2002-08-13", "close": 907.62, "vol20": 0.5954, "vol60": 0.4829}, {"date": "2002-08-14", "close": 968.84, "vol20": 0.6422, "vol60": 0.5029}, {"date": "2002-08-15", "close": 980.98, "vol20": 0.6338, "vol60": 0.5017}, {"date": "2002-08-16", "close": 996.06, "vol20": 0.6264, "vol60": 0.5028}, {"date": "2002-08-19", "close": 1026.06, "vol20": 0.6241, "vol60": 0.5056}, {"date": "2002-08-20", "close": 1008.02, "vol20": 0.6014, "vol60": 0.5042}, {"date": "2002-08-21", "close": 1035.47, "vol20": 0.5735, "vol60": 0.508}, {"date": "2002-08-22", "close": 1049.03, "vol20": 0.5179, "vol60": 0.5077}, {"date": "2002-08-23", "close": 1010.49, "vol20": 0.5405, "vol60": 0.5122}, {"date": "2002-08-26", "close": 1016.79, "vol20": 0.4957, "vol60": 0.5119}, {"date": "2002-08-27", "close": 974.47, "vol20": 0.5193, "vol60": 0.5122}, {"date": "2002-08-28", "close": 944.83, "vol20": 0.5267, "vol60": 0.5137}, {"date": "2002-08-29", "close": 961.75, "vol20": 0.4945, "vol60": 0.5142}, {"date": "2002-08-30", "close": 942.38, "vol20": 0.4925, "vol60": 0.512}, {"date": "2002-09-03", "close": 899.64, "vol20": 0.4998, "vol60": 0.519}, {"date": "2002-09-04", "close": 920.98, "vol20": 0.4732, "vol60": 0.522}, {"date": "2002-09-05", "close": 882.92, "vol20": 0.492, "vol60": 0.525}, {"date": "2002-09-06", "close": 922.22, "vol20": 0.5057, "vol60": 0.5317}, {"date": "2002-09-09", "close": 932.23, "vol20": 0.5062, "vol60": 0.5319}, {"date": "2002-09-10", "close": 947.72, "vol20": 0.5097, "vol60": 0.5333}, {"date": "2002-09-11", "close": 946.4, "vol20": 0.4933, "vol60": 0.5273}, {"date": "2002-09-12", "close": 915.01, "vol20": 0.4483, "vol60": 0.5308}, {"date": "2002-09-13", "close": 923.83, "vol20": 0.4471, "vol60": 0.527}, {"date": "2002-09-16", "close": 908.48, "vol20": 0.4442, "vol60": 0.5242}, {"date": "2002-09-17", "close": 897.53, "vol20": 0.4258, "vol60": 0.5224}, {"date": "2002-09-18", "close": 895.2, "vol20": 0.424, "vol60": 0.5201}, {"date": "2002-09-19", "close": 865.93, "vol20": 0.4159, "vol60": 0.52}, {"date": "2002-09-20", "close": 871.6, "vol20": 0.412, "vol60": 0.5202}, {"date": "2002-09-23", "close": 843.08, "vol20": 0.4085, "vol60": 0.5212}, {"date": "2002-09-24", "close": 843.61, "vol20": 0.4062, "vol60": 0.5212}, {"date": "2002-09-25", "close": 880.44, "vol20": 0.426, "vol60": 0.5198}, {"date": "2002-09-26", "close": 873.74, "vol20": 0.4152, "vol60": 0.5154}, {"date": "2002-09-27", "close": 860.35, "vol20": 0.4089, "vol60": 0.5111}, {"date": "2002-09-30", "close": 832.52, "vol20": 0.4173, "vol60": 0.496}, {"date": "2002-10-01", "close": 870.63, "vol20": 0.4261, "vol60": 0.4985}, {"date": "2002-10-02", "close": 849.55, "vol20": 0.4227, "vol60": 0.4985}, {"date": "2002-10-03", "close": 833.21, "vol20": 0.4026, "vol60": 0.496}, {"date": "2002-10-04", "close": 815.4, "vol20": 0.3679, "vol60": 0.4897}, {"date": "2002-10-07", "close": 804.64, "vol20": 0.3631, "vol60": 0.4899}, {"date": "2002-10-08", "close": 811.5, "vol20": 0.3572, "vol60": 0.4881}, {"date": "2002-10-09", "close": 807.42, "vol20": 0.3565, "vol60": 0.488}, {"date": "2002-10-10", "close": 849.57, "vol20": 0.3993, "vol60": 0.4989}, {"date": "2002-10-11", "close": 890.61, "vol20": 0.4365, "vol60": 0.5053}, {"date": "2002-10-14", "close": 900.75, "vol20": 0.4351, "vol60": 0.5026}, {"date": "2002-10-15", "close": 950.42, "vol20": 0.4727, "vol60": 0.5118}, {"date": "2002-10-16", "close": 910.13, "vol20": 0.5003, "vol60": 0.5108}, {"date": "2002-10-17", "close": 945.06, "vol20": 0.4995, "vol60": 0.502}, {"date": "2002-10-18", "close": 956.13, "vol20": 0.5001, "vol60": 0.4857}, {"date": "2002-10-21", "close": 979.35, "vol20": 0.4836, "vol60": 0.4867}, {"date": "2002-10-22", "close": 963.87, "vol20": 0.4903, "vol60": 0.4705}, {"date": "2002-10-23", "close": 989.32, "vol20": 0.4774, "vol60": 0.4731}, {"date": "2002-10-24", "close": 964.91, "vol20": 0.4878, "vol60": 0.4743}, {"date": "2002-10-25", "close": 995.55, "vol20": 0.49, "vol60": 0.466}, {"date": "2002-10-28", "close": 979.55, "vol20": 0.4752, "vol60": 0.4646}, {"date": "2002-10-29", "close": 960.82, "vol20": 0.464, "vol60": 0.4584}, {"date": "2002-10-30", "close": 986.09, "vol20": 0.4561, "vol60": 0.4497}, {"date": "2002-10-31", "close": 989.54, "vol20": 0.4453, "vol60": 0.4483}, {"date": "2002-11-01", "close": 1019.06, "vol20": 0.4361, "vol60": 0.4481}, {"date": "2002-11-04", "close": 1046.99, "vol20": 0.4296, "vol60": 0.4505}, {"date": "2002-11-05", "close": 1050.39, "vol20": 0.4307, "vol60": 0.4505}, {"date": "2002-11-06", "close": 1065.86, "vol20": 0.4255, "vol60": 0.445}, {"date": "2002-11-07", "close": 1025.79, "vol20": 0.4402, "vol60": 0.4332}, {"date": "2002-11-08", "close": 1008.35, "vol20": 0.426, "vol60": 0.4341}, {"date": "2002-11-11", "close": 972.48, "vol20": 0.4511, "vol60": 0.4394}, {"date": "2002-11-12", "close": 1001.94, "vol20": 0.4233, "vol60": 0.4395}, {"date": "2002-11-13", "close": 1011.94, "vol20": 0.3872, "vol60": 0.4384}, {"date": "2002-11-14", "close": 1057.83, "vol20": 0.3953, "vol60": 0.4444}, {"date": "2002-11-15", "close": 1061.28, "vol20": 0.3947, "vol60": 0.4437}, {"date": "2002-11-18", "close": 1045.19, "vol20": 0.3946, "vol60": 0.438}, {"date": "2002-11-19", "close": 1025.96, "vol20": 0.3964, "vol60": 0.4395}, {"date": "2002-11-20", "close": 1070.53, "vol20": 0.413, "vol60": 0.4388}, {"date": "2002-11-21", "close": 1118.14, "vol20": 0.4208, "vol60": 0.4418}, {"date": "2002-11-22", "close": 1116.01, "vol20": 0.4122, "vol60": 0.4408}, {"date": "2002-11-25", "close": 1127.06, "vol20": 0.4042, "vol60": 0.4385}, {"date": "2002-11-26", "close": 1087.49, "vol20": 0.4222, "vol60": 0.4338}, {"date": "2002-11-27", "close": 1125.67, "vol20": 0.4285, "vol60": 0.4366}, {"date": "2002-11-29", "close": 1116.1, "vol20": 0.4318, "vol60": 0.427}, {"date": "2002-12-02", "close": 1120.49, "vol20": 0.4229, "vol60": 0.4189}, {"date": "2002-12-03", "close": 1088.8, "vol20": 0.4301, "vol60": 0.4237}, {"date": "2002-12-04", "close": 1069.44, "vol20": 0.4358, "vol60": 0.4247}, {"date": "2002-12-05", "close": 1053.06, "vol20": 0.4363, "vol60": 0.4262}, {"date": "2002-12-06", "close": 1065.97, "vol20": 0.4147, "vol60": 0.4202}, {"date": "2002-12-09", "close": 1014.84, "vol20": 0.4484, "vol60": 0.433}, {"date": "2002-12-10", "close": 1033.07, "vol20": 0.4307, "vol60": 0.4326}, {"date": "2002-12-11", "close": 1036.34, "vol20": 0.4189, "vol60": 0.4315}, {"date": "2002-12-12", "close": 1039.95, "vol20": 0.4179, "vol60": 0.4314}, {"date": "2002-12-13", "close": 1005.85, "vol20": 0.4026, "vol60": 0.4315}, {"date": "2002-12-16", "close": 1042.44, "vol20": 0.4247, "vol60": 0.4367}, {"date": "2002-12-17", "close": 1040.01, "vol20": 0.4213, "vol60": 0.4303}, {"date": "2002-12-18", "close": 1013.67, "vol20": 0.4261, "vol60": 0.4344}, {"date": "2002-12-19", "close": 1006.05, "vol20": 0.3948, "vol60": 0.427}, {"date": "2002-12-20", "close": 1013.9, "vol20": 0.3575, "vol60": 0.4266}, {"date": "2002-12-23", "close": 1032.3, "vol20": 0.3665, "vol60": 0.4261}, {"date": "2002-12-24", "close": 1023.29, "vol20": 0.3632, "vol60": 0.4203}, {"date": "2002-12-26", "close": 1016.46, "vol20": 0.3446, "vol60": 0.4118}, {"date": "2002-12-27", "close": 997.85, "vol20": 0.3176, "vol60": 0.4103}, {"date": "2002-12-30", "close": 989.89, "vol20": 0.3175, "vol60": 0.4083}, {"date": "2002-12-31", "close": 984.37, "vol20": 0.3154, "vol60": 0.4055}, {"date": "2003-01-02", "close": 1027.86, "vol20": 0.3497, "vol60": 0.4122}, {"date": "2003-01-03", "close": 1031.63, "vol20": 0.3457, "vol60": 0.4121}, {"date": "2003-01-06", "close": 1061.48, "vol20": 0.3577, "vol60": 0.4147}, {"date": "2003-01-07", "close": 1071.85, "vol20": 0.3567, "vol60": 0.4035}, {"date": "2003-01-08", "close": 1042.52, "vol20": 0.324, "vol60": 0.3984}, {"date": "2003-01-09", "close": 1076.05, "vol20": 0.3368, "vol60": 0.4024}, {"date": "2003-01-10", "close": 1087.36, "vol20": 0.3381, "vol60": 0.3887}, {"date": "2003-01-13", "close": 1083.0, "vol20": 0.3388, "vol60": 0.3772}, {"date": "2003-01-14", "close": 1094.87, "vol20": 0.313, "vol60": 0.3706}, {"date": "2003-01-15", "close": 1073.6, "vol20": 0.3006, "vol60": 0.3728}, {"date": "2003-01-16", "close": 1061.46, "vol20": 0.3038, "vol60": 0.3709}, {"date": "2003-01-17", "close": 1017.58, "vol20": 0.3278, "vol60": 0.3799}, {"date": "2003-01-21", "close": 1008.93, "vol20": 0.3281, "vol60": 0.3767}, {"date": "2003-01-22", "close": 1006.51, "vol20": 0.327, "vol60": 0.3731}, {"date": "2003-01-23", "close": 1032.67, "vol20": 0.3338, "vol60": 0.3713}, {"date": "2003-01-24", "close": 996.18, "vol20": 0.3565, "vol60": 0.3773}, {"date": "2003-01-27", "close": 986.41, "vol20": 0.3573, "vol60": 0.3757}, {"date": "2003-01-28", "close": 1001.41, "vol20": 0.356, "vol60": 0.3732}, {"date": "2003-01-29", "close": 1016.56, "vol20": 0.3583, "vol60": 0.3743}, {"date": "2003-01-30", "close": 985.52, "vol20": 0.3758, "vol60": 0.3749}, {"date": "2003-01-31", "close": 983.05, "vol20": 0.3394, "vol60": 0.3704}, {"date": "2003-02-03", "close": 987.07, "vol20": 0.3395, "vol60": 0.3705}, {"date": "2003-02-04", "close": 971.73, "vol20": 0.3222, "vol60": 0.3702}, {"date": "2003-02-05", "close": 968.97, "vol20": 0.318, "vol60": 0.3622}, {"date": "2003-02-06", "close": 970.55, "vol20": 0.3071, "vol60": 0.3607}, {"date": "2003-02-07", "close": 957.05, "vol20": 0.2791, "vol60": 0.3541}, {"date": "2003-02-10", "close": 969.96, "vol20": 0.2816, "vol60": 0.3497}, {"date": "2003-02-11", "close": 971.61, "vol20": 0.2827, "vol60": 0.3491}, {"date": "2003-02-12", "close": 956.77, "vol20": 0.278, "vol60": 0.3374}, {"date": "2003-02-13", "close": 951.9, "vol20": 0.2738, "vol60": 0.3374}, {"date": "2003-02-14", "close": 982.09, "vol20": 0.3029, "vol60": 0.3428}, {"date": "2003-02-18", "close": 1014.91, "vol20": 0.294, "vol60": 0.3478}, {"date": "2003-02-19", "close": 1005.88, "vol20": 0.2942, "vol60": 0.3366}, {"date": "2003-02-20", "close": 1001.47, "vol20": 0.2945, "vol60": 0.3236}, {"date": "2003-02-21", "close": 1015.92, "vol20": 0.2838, "vol60": 0.3253}, {"date": "2003-02-24", "close": 994.69, "vol20": 0.2636, "vol60": 0.3268}, {"date": "2003-02-25", "close": 999.28, "vol20": 0.2615, "vol60": 0.3194}, {"date": "2003-02-26", "close": 974.49, "vol20": 0.2708, "vol60": 0.3141}, {"date": "2003-02-27", "close": 994.8, "vol20": 0.276, "vol60": 0.3174}, {"date": "2003-02-28", "close": 1009.74, "vol20": 0.2574, "vol60": 0.319}, {"date": "2003-03-03", "close": 991.07, "vol20": 0.2668, "vol60": 0.3161}, {"date": "2003-03-04", "close": 982.98, "vol20": 0.2681, "vol60": 0.3145}, {"date": "2003-03-05", "close": 990.23, "vol20": 0.2629, "vol60": 0.3137}, {"date": "2003-03-06", "close": 983.96, "vol20": 0.2638, "vol60": 0.3126}, {"date": "2003-03-07", "close": 986.82, "vol20": 0.2639, "vol60": 0.2964}, {"date": "2003-03-10", "close": 964.29, "vol20": 0.2725, "vol60": 0.2975}, {"date": "2003-03-11", "close": 958.82, "vol20": 0.2688, "vol60": 0.2975}, {"date": "2003-03-12", "close": 970.54, "vol20": 0.2725, "vol60": 0.2986}, {"date": "2003-03-13", "close": 1029.79, "vol20": 0.3378, "vol60": 0.3158}, {"date": "2003-03-14", "close": 1030.45, "vol20": 0.3365, "vol60": 0.3071}, {"date": "2003-03-17", "close": 1077.01, "vol20": 0.3531, "vol60": 0.3202}, {"date": "2003-03-18", "close": 1082.19, "vol20": 0.337, "vol60": 0.3156}, {"date": "2003-03-19", "close": 1074.97, "vol20": 0.336, "vol60": 0.3155}, {"date": "2003-03-20", "close": 1080.24, "vol20": 0.3348, "vol60": 0.3153}, {"date": "2003-03-21", "close": 1093.12, "vol20": 0.3339, "vol60": 0.3141}, {"date": "2003-03-24", "close": 1047.1, "vol20": 0.3632, "vol60": 0.3263}, {"date": "2003-03-25", "close": 1066.57, "vol20": 0.3675, "vol60": 0.328}, {"date": "2003-03-26", "close": 1066.3, "vol20": 0.3524, "vol60": 0.3255}, {"date": "2003-03-27", "close": 1061.93, "vol20": 0.3483, "vol60": 0.3252}, {"date": "2003-03-28", "close": 1046.72, "vol20": 0.3508, "vol60": 0.3265}, {"date": "2003-03-31", "close": 1018.66, "vol20": 0.3586, "vol60": 0.3194}, {"date": "2003-04-01", "close": 1022.63, "vol20": 0.3569, "vol60": 0.3194}, {"date": "2003-04-02", "close": 1063.46, "vol20": 0.3803, "vol60": 0.3242}, {"date": "2003-04-03", "close": 1064.06, "vol20": 0.3787, "vol60": 0.3236}, {"date": "2003-04-04", "close": 1050.7, "vol20": 0.3833, "vol60": 0.3195}, {"date": "2003-04-07", "close": 1053.28, "vol20": 0.3706, "vol60": 0.3127}, {"date": "2003-04-08", "close": 1046.3, "vol20": 0.3709, "vol60": 0.3122}, {"date": "2003-04-09", "close": 1023.52, "vol20": 0.3811, "vol60": 0.3152}, {"date": "2003-04-10", "close": 1033.14, "vol20": 0.3189, "vol60": 0.3149}, {"date": "2003-04-11", "close": 1026.15, "vol20": 0.3199, "vol60": 0.3128}, {"date": "2003-04-14", "close": 1048.31, "vol20": 0.2863, "vol60": 0.3152}, {"date": "2003-04-15", "close": 1053.08, "vol20": 0.2863, "vol60": 0.3029}, {"date": "2003-04-16", "close": 1054.89, "vol20": 0.2857, "vol60": 0.3023}, {"date": "2003-04-17", "close": 1083.56, "vol20": 0.3018, "vol60": 0.3069}, {"date": "2003-04-21", "close": 1081.04, "vol20": 0.2987, "vol60": 0.3028}, {"date": "2003-04-22", "close": 1102.44, "vol20": 0.261, "vol60": 0.2953}, {"date": "2003-04-23", "close": 1112.93, "vol20": 0.2556, "vol60": 0.2947}, {"date": "2003-04-24", "close": 1108.12, "vol20": 0.2566, "vol60": 0.2937}, {"date": "2003-04-25", "close": 1083.19, "vol20": 0.2705, "vol60": 0.2966}, {"date": "2003-04-28", "close": 1107.13, "vol20": 0.2737, "vol60": 0.2919}, {"date": "2003-04-29", "close": 1116.79, "vol20": 0.2502, "vol60": 0.2921}, {"date": "2003-04-30", "close": 1106.06, "vol20": 0.2553, "vol60": 0.2931}, {"date": "2003-05-01", "close": 1113.21, "vol20": 0.2193, "vol60": 0.2909}, {"date": "2003-05-02", "close": 1136.35, "vol20": 0.2285, "vol60": 0.2931}, {"date": "2003-05-05", "close": 1136.26, "vol20": 0.2212, "vol60": 0.2931}, {"date": "2003-05-06", "close": 1152.78, "vol20": 0.2242, "vol60": 0.292}, {"date": "2003-05-07", "close": 1135.85, "vol20": 0.2313, "vol60": 0.2935}, {"date": "2003-05-08", "close": 1118.76, "vol20": 0.2222, "vol60": 0.2957}, {"date": "2003-05-09", "close": 1143.55, "vol20": 0.2302, "vol60": 0.2961}, {"date": "2003-05-12", "close": 1160.42, "vol20": 0.2281, "vol60": 0.2965}, {"date": "2003-05-13", "close": 1155.97, "vol20": 0.2233, "vol60": 0.2911}, {"date": "2003-05-14", "close": 1148.14, "vol20": 0.2271, "vol60": 0.2848}, {"date": "2003-05-15", "close": 1162.93, "vol20": 0.2288, "vol60": 0.2847}, {"date": "2003-05-16", "close": 1154.48, "vol20": 0.2172, "vol60": 0.2851}, {"date": "2003-05-19", "close": 1112.49, "vol20": 0.2597, "vol60": 0.2951}, {"date": "2003-05-20", "close": 1112.85, "vol20": 0.2506, "vol60": 0.2914}, {"date": "2003-05-21", "close": 1113.68, "vol20": 0.2484, "vol60": 0.2913}, {"date": "2003-05-22", "close": 1131.45, "vol20": 0.2539, "vol60": 0.2872}, {"date": "2003-05-23", "close": 1130.05, "vol20": 0.2382, "vol60": 0.2848}, {"date": "2003-05-27", "close": 1172.58, "vol20": 0.2598, "vol60": 0.2925}, {"date": "2003-05-28", "close": 1173.31, "vol20": 0.259, "vol60": 0.2892}, {"date": "2003-05-29", "close": 1181.82, "vol20": 0.2554, "vol60": 0.2884}, {"date": "2003-05-30", "close": 1197.89, "vol20": 0.2578, "vol60": 0.2891}, {"date": "2003-06-02", "close": 1185.13, "vol20": 0.2545, "vol60": 0.2898}, {"date": "2003-06-03", "close": 1198.57, "vol20": 0.2563, "vol60": 0.2903}, {"date": "2003-06-04", "close": 1224.76, "vol20": 0.2619, "vol60": 0.2874}, {"date": "2003-06-05", "close": 1231.72, "vol20": 0.2534, "vol60": 0.2867}, {"date": "2003-06-06", "close": 1213.11, "vol20": 0.2535, "vol60": 0.289}, {"date": "2003-06-09", "close": 1195.55, "vol20": 0.2524, "vol60": 0.2672}, {"date": "2003-06-10", "close": 1212.99, "vol20": 0.2523, "vol60": 0.2683}, {"date": "2003-06-11", "close": 1228.24, "vol20": 0.2538, "vol60": 0.2549}, {"date": "2003-06-12", "close": 1229.32, "vol20": 0.2513, "vol60": 0.2548}, {"date": "2003-06-13", "close": 1203.91, "vol20": 0.2628, "vol60": 0.2585}, {"date": "2003-06-16", "close": 1241.58, "vol20": 0.2797, "vol60": 0.2652}, {"date": "2003-06-17", "close": 1239.63, "vol20": 0.2362, "vol60": 0.2646}, {"date": "2003-06-18", "close": 1247.9, "vol20": 0.2355, "vol60": 0.2474}, {"date": "2003-06-19", "close": 1225.89, "vol20": 0.2495, "vol60": 0.2489}, {"date": "2003-06-20", "close": 1223.4, "vol20": 0.247, "vol60": 0.249}, {"date": "2003-06-23", "close": 1200.17, "vol20": 0.2599, "vol60": 0.2525}, {"date": "2003-06-24", "close": 1191.7, "vol20": 0.2287, "vol60": 0.2509}, {"date": "2003-06-25", "close": 1188.33, "vol20": 0.2291, "vol60": 0.2436}, {"date": "2003-06-26", "close": 1214.58, "vol20": 0.2403, "vol60": 0.2468}, {"date": "2003-06-27", "close": 1205.24, "vol20": 0.2379, "vol60": 0.2358}, {"date": "2003-06-30", "close": 1201.69, "vol20": 0.2347, "vol60": 0.236}, {"date": "2003-07-01", "close": 1217.37, "vol20": 0.2358, "vol60": 0.235}, {"date": "2003-07-02", "close": 1245.75, "vol20": 0.2375, "vol60": 0.2388}, {"date": "2003-07-03", "close": 1231.34, "vol20": 0.2407, "vol60": 0.2398}, {"date": "2003-07-07", "close": 1281.89, "vol20": 0.2726, "vol60": 0.2463}, {"date": "2003-07-08", "close": 1298.37, "vol20": 0.2668, "vol60": 0.2467}, {"date": "2003-07-09", "close": 1295.16, "vol20": 0.2649, "vol60": 0.2461}, {"date": "2003-07-10", "close": 1268.65, "vol20": 0.2755, "vol60": 0.2484}, {"date": "2003-07-11", "close": 1280.57, "vol20": 0.2768, "vol60": 0.2487}, {"date": "2003-07-14", "close": 1295.74, "vol20": 0.265, "vol60": 0.2493}, {"date": "2003-07-15", "close": 1294.47, "vol20": 0.2451, "vol60": 0.2446}, {"date": "2003-07-16", "close": 1291.99, "vol20": 0.2452, "vol60": 0.2446}, {"date": "2003-07-17", "close": 1255.94, "vol20": 0.2669, "vol60": 0.2503}, {"date": "2003-07-18", "close": 1259.91, "vol20": 0.2583, "vol60": 0.2498}, {"date": "2003-07-21", "close": 1240.78, "vol20": 0.2648, "vol60": 0.252}, {"date": "2003-07-22", "close": 1257.63, "vol20": 0.2576, "vol60": 0.2478}, {"date": "2003-07-23", "close": 1268.52, "vol20": 0.256, "vol60": 0.2449}, {"date": "2003-07-24", "close": 1253.76, "vol20": 0.2606, "vol60": 0.2462}, {"date": "2003-07-25", "close": 1278.31, "vol20": 0.2584, "vol60": 0.2475}, {"date": "2003-07-28", "close": 1280.53, "vol20": 0.2555, "vol60": 0.2474}, {"date": "2003-07-29", "close": 1275.17, "vol20": 0.256, "vol60": 0.2448}, {"date": "2003-07-30", "close": 1263.78, "vol20": 0.2564, "vol60": 0.2457}, {"date": "2003-07-31", "close": 1276.94, "vol20": 0.2463, "vol60": 0.245}, {"date": "2003-08-01", "close": 1264.34, "vol20": 0.2452, "vol60": 0.2438}, {"date": "2003-08-04", "close": 1267.38, "vol20": 0.1977, "vol60": 0.2412}, {"date": "2003-08-05", "close": 1229.72, "vol20": 0.2171, "vol60": 0.2465}, {"date": "2003-08-06", "close": 1215.13, "vol20": 0.2195, "vol60": 0.2463}, {"date": "2003-08-07", "close": 1217.17, "vol20": 0.2101, "vol60": 0.2461}, {"date": "2003-08-08", "close": 1207.28, "vol20": 0.2066, "vol60": 0.2463}, {"date": "2003-08-11", "close": 1223.14, "vol20": 0.2078, "vol60": 0.2464}, {"date": "2003-08-12", "close": 1240.7, "vol20": 0.2166, "vol60": 0.2473}, {"date": "2003-08-13", "close": 1240.37, "vol20": 0.2167, "vol60": 0.2341}, {"date": "2003-08-14", "close": 1251.9, "vol20": 0.1963, "vol60": 0.2346}, {"date": "2003-08-15", "close": 1253.63, "vol20": 0.196, "vol60": 0.2346}, {"date": "2003-08-18", "close": 1284.81, "vol20": 0.2063, "vol60": 0.2375}, {"date": "2003-08-19", "close": 1299.69, "vol20": 0.2049, "vol60": 0.2381}, {"date": "2003-08-20", "close": 1299.73, "vol20": 0.2033, "vol60": 0.227}, {"date": "2003-08-21", "close": 1314.65, "vol20": 0.2003, "vol60": 0.2278}, {"date": "2003-08-22", "close": 1304.54, "vol20": 0.1927, "vol60": 0.2284}, {"date": "2003-08-25", "close": 1306.64, "vol20": 0.1927, "vol60": 0.2271}, {"date": "2003-08-26", "close": 1309.05, "vol20": 0.1918, "vol60": 0.2256}, {"date": "2003-08-27", "close": 1318.93, "vol20": 0.1889, "vol60": 0.2251}, {"date": "2003-08-28", "close": 1332.33, "vol20": 0.1888, "vol60": 0.2219}, {"date": "2003-08-29", "close": 1341.2, "vol20": 0.1839, "vol60": 0.222}, {"date": "2003-09-02", "close": 1361.09, "vol20": 0.1885, "vol60": 0.2209}, {"date": "2003-09-03", "close": 1360.19, "vol20": 0.1418, "vol60": 0.2183}, {"date": "2003-09-04", "close": 1373.26, "vol20": 0.1275, "vol60": 0.2173}, {"date": "2003-09-05", "close": 1361.9, "vol20": 0.1367, "vol60": 0.2173}, {"date": "2003-09-08", "close": 1386.73, "vol20": 0.1333, "vol60": 0.2198}, {"date": "2003-09-09", "close": 1370.56, "vol20": 0.1466, "vol60": 0.2165}, {"date": "2003-09-10", "close": 1332.28, "vol20": 0.1862, "vol60": 0.217}, {"date": "2003-09-11", "close": 1350.8, "vol20": 0.189, "vol60": 0.2185}, {"date": "2003-09-12", "close": 1357.63, "vol20": 0.1881, "vol60": 0.2183}, {"date": "2003-09-15", "close": 1347.77, "vol20": 0.1922, "vol60": 0.2154}, {"date": "2003-09-16", "close": 1382.82, "vol20": 0.1939, "vol60": 0.2208}, {"date": "2003-09-17", "close": 1376.8, "vol20": 0.1935, "vol60": 0.2168}, {"date": "2003-09-18", "close": 1400.13, "vol20": 0.1993, "vol60": 0.2179}, {"date": "2003-09-19", "close": 1392.26, "vol20": 0.1998, "vol60": 0.2183}, {"date": "2003-09-22", "close": 1366.32, "vol20": 0.2111, "vol60": 0.2189}, {"date": "2003-09-23", "close": 1388.15, "vol20": 0.2165, "vol60": 0.2198}, {"date": "2003-09-24", "close": 1339.64, "vol20": 0.2563, "vol60": 0.2329}, {"date": "2003-09-25", "close": 1325.75, "vol20": 0.2583, "vol60": 0.2331}, {"date": "2003-09-26", "close": 1309.31, "vol20": 0.2593, "vol60": 0.2304}, {"date": "2003-09-29", "close": 1335.51, "vol20": 0.2684, "vol60": 0.2321}, {"date": "2003-09-30", "close": 1303.7, "vol20": 0.2751, "vol60": 0.2234}, {"date": "2003-10-01", "close": 1335.34, "vol20": 0.2903, "vol60": 0.2272}, {"date": "2003-10-02", "close": 1337.1, "vol20": 0.2878, "vol60": 0.2271}, {"date": "2003-10-03", "close": 1375.32, "vol20": 0.3048, "vol60": 0.2297}, {"date": "2003-10-06", "close": 1381.7, "vol20": 0.2981, "vol60": 0.2292}, {"date": "2003-10-07", "close": 1392.56, "vol20": 0.2962, "vol60": 0.2286}, {"date": "2003-10-08", "close": 1382.4, "vol20": 0.2776, "vol60": 0.2292}, {"date": "2003-10-09", "close": 1396.95, "vol20": 0.2759, "vol60": 0.2299}, {"date": "2003-10-10", "close": 1404.87, "vol20": 0.276, "vol60": 0.2216}, {"date": "2003-10-13", "close": 1414.72, "vol20": 0.2745, "vol60": 0.2218}, {"date": "2003-10-14", "close": 1420.66, "vol20": 0.2606, "vol60": 0.2189}, {"date": "2003-10-15", "close": 1417.59, "vol20": 0.2601, "vol60": 0.2179}, {"date": "2003-10-16", "close": 1426.71, "vol20": 0.2545, "vol60": 0.2176}, {"date": "2003-10-17", "close": 1394.02, "vol20": 0.2678, "vol60": 0.2219}, {"date": "2003-10-20", "close": 1409.31, "vol20": 0.2607, "vol60": 0.2197}, {"date": "2003-10-21", "close": 1422.13, "vol20": 0.2568, "vol60": 0.2202}, {"date": "2003-10-22", "close": 1387.4, "vol20": 0.2385, "vol60": 0.2265}, {"date": "2003-10-23", "close": 1378.11, "vol20": 0.2363, "vol60": 0.2261}, {"date": "2003-10-24", "close": 1370.61, "vol20": 0.2319, "vol60": 0.2258}, {"date": "2003-10-27", "close": 1377.41, "vol20": 0.2228, "vol60": 0.2247}, {"date": "2003-10-28", "close": 1420.02, "vol20": 0.2237, "vol60": 0.2325}, {"date": "2003-10-29", "close": 1419.92, "vol20": 0.2116, "vol60": 0.2227}, {"date": "2003-10-30", "close": 1417.38, "vol20": 0.2122, "vol60": 0.2209}, {"date": "2003-10-31", "close": 1416.39, "vol20": 0.1902, "vol60": 0.221}, {"date": "2003-11-03", "close": 1443.13, "vol20": 0.1996, "vol60": 0.2223}, {"date": "2003-11-04", "close": 1429.38, "vol20": 0.2026, "vol60": 0.2228}, {"date": "2003-11-05", "close": 1429.56, "vol20": 0.2001, "vol60": 0.2215}, {"date": "2003-11-06", "close": 1440.08, "vol20": 0.1986, "vol60": 0.2216}, {"date": "2003-11-07", "close": 1436.73, "vol20": 0.1984, "vol60": 0.2214}, {"date": "2003-11-10", "close": 1414.62, "vol20": 0.2055, "vol60": 0.2244}, {"date": "2003-11-11", "close": 1409.64, "vol20": 0.2053, "vol60": 0.2197}, {"date": "2003-11-12", "close": 1443.52, "vol20": 0.2222, "vol60": 0.2234}, {"date": "2003-11-13", "close": 1439.87, "vol20": 0.2215, "vol60": 0.2236}, {"date": "2003-11-14", "close": 1407.51, "vol20": 0.2209, "vol60": 0.2282}, {"date": "2003-11-17", "close": 1393.75, "vol20": 0.2202, "vol60": 0.2285}, {"date": "2003-11-18", "close": 1364.7, "vol20": 0.2286, "vol60": 0.233}, {"date": "2003-11-19", "close": 1378.9, "vol20": 0.216, "vol60": 0.2338}, {"date": "2003-11-20", "close": 1363.49, "vol20": 0.2184, "vol60": 0.2347}, {"date": "2003-11-21", "close": 1373.32, "vol20": 0.2192, "vol60": 0.2343}, {"date": "2003-11-24", "close": 1419.31, "vol20": 0.248, "vol60": 0.2433}, {"date": "2003-11-25", "close": 1411.36, "vol20": 0.224, "vol60": 0.2419}, {"date": "2003-11-26", "close": 1420.11, "vol20": 0.2252, "vol60": 0.2422}, {"date": "2003-11-28", "close": 1424.25, "vol20": 0.2253, "vol60": 0.2415}, {"date": "2003-12-01", "close": 1447.08, "vol20": 0.232, "vol60": 0.2428}, {"date": "2003-12-02", "close": 1431.89, "vol20": 0.2257, "vol60": 0.2413}, {"date": "2003-12-03", "close": 1419.77, "vol20": 0.2251, "vol60": 0.2407}, {"date": "2003-12-04", "close": 1432.38, "vol20": 0.2275, "vol60": 0.2335}, {"date": "2003-12-05", "close": 1406.91, "vol20": 0.2344, "vol60": 0.2353}, {"date": "2003-12-08", "close": 1418.05, "vol20": 0.2365, "vol60": 0.2356}, {"date": "2003-12-09", "close": 1383.66, "vol20": 0.2461, "vol60": 0.2407}, {"date": "2003-12-10", "close": 1388.96, "vol20": 0.2465, "vol60": 0.235}, {"date": "2003-12-11", "close": 1416.96, "vol20": 0.2418, "vol60": 0.2383}, {"date": "2003-12-12", "close": 1417.27, "vol20": 0.2418, "vol60": 0.2359}, {"date": "2003-12-15", "close": 1396.82, "vol20": 0.2335, "vol60": 0.2375}, {"date": "2003-12-16", "close": 1403.28, "vol20": 0.2314, "vol60": 0.2344}, {"date": "2003-12-17", "close": 1400.0, "vol20": 0.2175, "vol60": 0.2322}, {"date": "2003-12-18", "close": 1431.31, "vol20": 0.2278, "vol60": 0.2243}, {"date": "2003-12-19", "close": 1426.17, "vol20": 0.2236, "vol60": 0.2232}, {"date": "2003-12-22", "close": 1431.71, "vol20": 0.2229, "vol60": 0.2214}, {"date": "2003-12-23", "close": 1448.17, "vol20": 0.1947, "vol60": 0.2191}, {"date": "2003-12-24", "close": 1443.19, "vol20": 0.1939, "vol60": 0.2129}, {"date": "2003-12-26", "close": 1443.86, "vol20": 0.193, "vol60": 0.2078}, {"date": "2003-12-29", "close": 1470.37, "vol20": 0.2025, "vol60": 0.2106}, {"date": "2003-12-30", "close": 1470.01, "vol20": 0.1954, "vol60": 0.2032}, {"date": "2003-12-31", "close": 1467.92, "vol20": 0.191, "vol60": 0.2032}, {"date": "2004-01-02", "close": 1463.57, "vol20": 0.1882, "vol60": 0.2028}, {"date": "2004-01-05", "close": 1496.58, "vol20": 0.2008, "vol60": 0.2068}, {"date": "2004-01-06", "close": 1501.26, "vol20": 0.1862, "vol60": 0.2059}, {"date": "2004-01-07", "close": 1514.26, "vol20": 0.1865, "vol60": 0.2063}, {"date": "2004-01-08", "close": 1530.65, "vol20": 0.1562, "vol60": 0.2069}, {"date": "2004-01-09", "close": 1520.46, "vol20": 0.1617, "vol60": 0.2074}, {"date": "2004-01-12", "close": 1539.77, "vol20": 0.1543, "vol60": 0.2087}, {"date": "2004-01-13", "close": 1524.78, "vol20": 0.1616, "vol60": 0.2096}, {"date": "2004-01-14", "close": 1534.08, "vol20": 0.1467, "vol60": 0.2036}, {"date": "2004-01-15", "close": 1532.01, "vol20": 0.1483, "vol60": 0.2028}, {"date": "2004-01-16", "close": 1553.62, "vol20": 0.1498, "vol60": 0.2038}, {"date": "2004-01-20", "close": 1552.87, "vol20": 0.1369, "vol60": 0.1965}, {"date": "2004-01-21", "close": 1546.6, "vol20": 0.1372, "vol60": 0.196}, {"date": "2004-01-22", "close": 1530.42, "vol20": 0.1467, "vol60": 0.1971}, {"date": "2004-01-23", "close": 1531.21, "vol20": 0.1438, "vol60": 0.197}, {"date": "2004-01-26", "close": 1553.66, "vol20": 0.1476, "vol60": 0.1897}, {"date": "2004-01-27", "close": 1519.23, "vol20": 0.1741, "vol60": 0.1959}, {"date": "2004-01-28", "close": 1491.57, "vol20": 0.1789, "vol60": 0.1999}, {"date": "2004-01-29", "close": 1496.4, "vol20": 0.179, "vol60": 0.1999}, {"date": "2004-01-30", "close": 1493.08, "vol20": 0.1792, "vol60": 0.1965}, {"date": "2004-02-02", "close": 1487.84, "vol20": 0.1794, "vol60": 0.1956}, {"date": "2004-02-03", "close": 1491.85, "vol20": 0.1607, "vol60": 0.1956}, {"date": "2004-02-04", "close": 1462.61, "vol20": 0.1745, "vol60": 0.1995}, {"date": "2004-02-05", "close": 1465.03, "vol20": 0.171, "vol60": 0.1995}, {"date": "2004-02-06", "close": 1498.95, "vol20": 0.1873, "vol60": 0.202}, {"date": "2004-02-09", "close": 1490.91, "vol20": 0.1868, "vol60": 0.2022}, {"date": "2004-02-10", "close": 1500.29, "vol20": 0.182, "vol60": 0.1969}, {"date": "2004-02-11", "close": 1514.18, "vol20": 0.1828, "vol60": 0.1975}, {"date": "2004-02-12", "close": 1501.34, "vol20": 0.1833, "vol60": 0.1924}, {"date": "2004-02-13", "close": 1484.47, "vol20": 0.1869, "vol60": 0.1927}, {"date": "2004-02-17", "close": 1506.57, "vol20": 0.1877, "vol60": 0.1891}, {"date": "2004-02-18", "close": 1507.49, "vol20": 0.1878, "vol60": 0.1883}, {"date": "2004-02-19", "close": 1484.8, "vol20": 0.1939, "vol60": 0.1896}, {"date": "2004-02-20", "close": 1482.1, "vol20": 0.1913, "vol60": 0.1893}, {"date": "2004-02-23", "close": 1463.75, "vol20": 0.1949, "vol60": 0.1795}, {"date": "2004-02-24", "close": 1462.05, "vol20": 0.1846, "vol60": 0.1791}, {"date": "2004-02-25", "close": 1470.22, "vol20": 0.172, "vol60": 0.179}, {"date": "2004-02-26", "close": 1477.13, "vol20": 0.1614, "vol60": 0.1791}, {"date": "2004-02-27", "close": 1470.38, "vol20": 0.1614, "vol60": 0.1766}, {"date": "2004-03-01", "close": 1489.49, "vol20": 0.1685, "vol60": 0.177}, {"date": "2004-03-02", "close": 1473.22, "vol20": 0.1725, "vol60": 0.1776}, {"date": "2004-03-03", "close": 1466.09, "vol20": 0.1728, "vol60": 0.1771}, {"date": "2004-03-04", "close": 1481.36, "vol20": 0.1618, "vol60": 0.174}, {"date": "2004-03-05", "close": 1472.99, "vol20": 0.1632, "vol60": 0.1739}, {"date": "2004-03-08", "close": 1441.12, "vol20": 0.1582, "vol60": 0.1724}, {"date": "2004-03-09", "close": 1437.47, "vol20": 0.1577, "vol60": 0.1723}, {"date": "2004-03-10", "close": 1417.5, "vol20": 0.1603, "vol60": 0.1701}, {"date": "2004-03-11", "close": 1402.2, "vol20": 0.1561, "vol60": 0.1715}, {"date": "2004-03-12", "close": 1431.4, "vol20": 0.1773, "vol60": 0.1741}, {"date": "2004-03-15", "close": 1399.87, "vol20": 0.1885, "vol60": 0.1799}, {"date": "2004-03-16", "close": 1407.07, "vol20": 0.1794, "vol60": 0.1801}, {"date": "2004-03-17", "close": 1428.89, "vol20": 0.1911, "vol60": 0.1771}, {"date": "2004-03-18", "close": 1417.77, "vol20": 0.1864, "vol60": 0.1777}, {"date": "2004-03-19", "close": 1398.58, "vol20": 0.1907, "vol60": 0.1796}, {"date": "2004-03-22", "close": 1381.39, "vol20": 0.1906, "vol60": 0.1796}, {"date": "2004-03-23", "close": 1370.04, "vol20": 0.1914, "vol60": 0.1801}, {"date": "2004-03-24", "close": 1381.86, "vol20": 0.1936, "vol60": 0.1812}, {"date": "2004-03-25", "close": 1425.86, "vol20": 0.2279, "vol60": 0.1889}, {"date": "2004-03-26", "close": 1415.39, "vol20": 0.2286, "vol60": 0.1894}, {"date": "2004-03-29", "close": 1442.31, "vol20": 0.2345, "vol60": 0.1935}, {"date": "2004-03-30", "close": 1445.25, "vol20": 0.2322, "vol60": 0.1935}, {"date": "2004-03-31", "close": 1438.41, "vol20": 0.2322, "vol60": 0.1879}, {"date": "2004-04-01", "close": 1453.22, "vol20": 0.2321, "vol60": 0.1891}, {"date": "2004-04-02", "close": 1490.3, "vol20": 0.249, "vol60": 0.1955}, {"date": "2004-04-05", "close": 1508.37, "vol20": 0.2373, "vol60": 0.1958}, {"date": "2004-04-06", "close": 1493.58, "vol20": 0.2406, "vol60": 0.1964}, {"date": "2004-04-07", "close": 1481.96, "vol20": 0.2362, "vol60": 0.1951}, {"date": "2004-04-08", "close": 1485.51, "vol20": 0.2311, "vol60": 0.1942}, {"date": "2004-04-12", "close": 1495.93, "vol20": 0.2221, "vol60": 0.1944}, {"date": "2004-04-13", "close": 1472.88, "vol20": 0.2134, "vol60": 0.1968}, {"date": "2004-04-14", "close": 1475.66, "vol20": 0.2132, "vol60": 0.1945}, {"date": "2004-04-15", "close": 1459.45, "vol20": 0.2124, "vol60": 0.1956}, {"date": "2004-04-16", "close": 1449.06, "vol20": 0.2121, "vol60": 0.1959}, {"date": "2004-04-19", "close": 1473.48, "vol20": 0.2115, "vol60": 0.1983}, {"date": "2004-04-20", "close": 1436.9, "vol20": 0.2277, "vol60": 0.2045}, {"date": "2004-04-21", "close": 1451.01, "vol20": 0.226, "vol60": 0.2032}, {"date": "2004-04-22", "close": 1485.5, "vol20": 0.2369, "vol60": 0.2044}, {"date": "2004-04-23", "close": 1497.01, "vol20": 0.2139, "vol60": 0.2016}, {"date": "2004-04-26", "close": 1480.53, "vol20": 0.2166, "vol60": 0.2028}, {"date": "2004-04-27", "close": 1479.47, "vol20": 0.2076, "vol60": 0.2027}, {"date": "2004-04-28", "close": 1453.03, "vol20": 0.2186, "vol60": 0.2059}, {"date": "2004-04-29", "close": 1431.36, "vol20": 0.2247, "vol60": 0.208}, {"date": "2004-04-30", "close": 1401.36, "vol20": 0.2328, "vol60": 0.2085}, {"date": "2004-05-03", "close": 1415.29, "vol20": 0.2149, "vol60": 0.2096}, {"date": "2004-05-04", "close": 1422.11, "vol20": 0.2098, "vol60": 0.2042}, {"date": "2004-05-05", "close": 1428.42, "vol20": 0.2097, "vol60": 0.2042}, {"date": "2004-05-06", "close": 1415.6, "vol20": 0.2102, "vol60": 0.2044}, {"date": "2004-05-07", "close": 1406.19, "vol20": 0.2099, "vol60": 0.2036}, {"date": "2004-05-10", "close": 1397.1, "vol20": 0.2071, "vol60": 0.2034}, {"date": "2004-05-11", "close": 1421.89, "vol20": 0.2146, "vol60": 0.2058}, {"date": "2004-05-12", "close": 1414.83, "vol20": 0.2145, "vol60": 0.2034}, {"date": "2004-05-13", "close": 1417.09, "vol20": 0.2122, "vol60": 0.2035}, {"date": "2004-05-14", "close": 1399.85, "vol20": 0.2147, "vol60": 0.2027}, {"date": "2004-05-17", "close": 1379.9, "vol20": 0.2075, "vol60": 0.2045}, {"date": "2004-05-18", "close": 1397.47, "vol20": 0.1979, "vol60": 0.2051}, {"date": "2004-05-19", "close": 1396.34, "vol20": 0.1935, "vol60": 0.2051}, {"date": "2004-05-20", "close": 1396.87, "vol20": 0.1691, "vol60": 0.2047}, {"date": "2004-05-21", "close": 1408.17, "vol20": 0.1693, "vol60": 0.2052}, {"date": "2004-05-24", "close": 1413.97, "vol20": 0.1684, "vol60": 0.2053}, {"date": "2004-05-25", "close": 1447.72, "vol20": 0.1919, "vol60": 0.2094}, {"date": "2004-05-26", "close": 1453.87, "vol20": 0.1818, "vol60": 0.2085}, {"date": "2004-05-27", "close": 1463.11, "vol20": 0.174, "vol60": 0.2087}, {"date": "2004-05-28", "close": 1466.22, "vol20": 0.1528, "vol60": 0.2076}, {"date": "2004-06-01", "close": 1468.54, "vol20": 0.1501, "vol60": 0.2073}, {"date": "2004-06-02", "close": 1464.22, "vol20": 0.1506, "vol60": 0.2024}, {"date": "2004-06-03", "close": 1445.21, "vol20": 0.1586, "vol60": 0.2042}, {"date": "2004-06-04", "close": 1455.04, "vol20": 0.1558, "vol60": 0.2025}, {"date": "2004-06-07", "close": 1491.45, "vol20": 0.1732, "vol60": 0.2071}, {"date": "2004-06-08", "close": 1495.97, "vol20": 0.1696, "vol60": 0.2031}, {"date": "2004-06-09", "close": 1469.5, "vol20": 0.1768, "vol60": 0.2011}, {"date": "2004-06-10", "close": 1481.27, "vol20": 0.1764, "vol60": 0.2015}, {"date": "2004-06-14", "close": 1458.64, "vol20": 0.1872, "vol60": 0.2018}, {"date": "2004-06-15", "close": 1479.2, "vol20": 0.1849, "vol60": 0.203}, {"date": "2004-06-16", "close": 1479.99, "vol20": 0.1739, "vol60": 0.2008}, {"date": "2004-06-17", "close": 1464.03, "vol20": 0.1775, "vol60": 0.2004}, {"date": "2004-06-18", "close": 1464.65, "vol20": 0.1772, "vol60": 0.1995}, {"date": "2004-06-21", "close": 1453.23, "vol20": 0.1808, "vol60": 0.1997}, {"date": "2004-06-22", "close": 1474.87, "vol20": 0.1853, "vol60": 0.1916}, {"date": "2004-06-23", "close": 1493.52, "vol20": 0.1888, "vol60": 0.1924}, {"date": "2004-06-24", "close": 1488.31, "vol20": 0.173, "vol60": 0.189}, {"date": "2004-06-25", "close": 1498.38, "vol20": 0.1737, "vol60": 0.1894}, {"date": "2004-06-28", "close": 1493.07, "vol20": 0.1736, "vol60": 0.1892}, {"date": "2004-06-29", "close": 1505.65, "vol20": 0.1756, "vol60": 0.1889}, {"date": "2004-06-30", "close": 1516.64, "vol20": 0.1768, "vol60": 0.1824}, {"date": "2004-07-01", "close": 1489.57, "vol20": 0.1896, "vol60": 0.1845}, {"date": "2004-07-02", "close": 1481.19, "vol20": 0.1841, "vol60": 0.1837}, {"date": "2004-07-06", "close": 1445.71, "vol20": 0.2036, "vol60": 0.1897}, {"date": "2004-07-07", "close": 1452.49, "vol20": 0.1823, "vol60": 0.1899}, {"date": "2004-07-08", "close": 1431.13, "vol20": 0.1875, "vol60": 0.1915}, {"date": "2004-07-09", "close": 1440.0, "vol20": 0.1802, "vol60": 0.1895}, {"date": "2004-07-12", "close": 1432.11, "vol20": 0.1776, "vol60": 0.1897}, {"date": "2004-07-13", "close": 1428.68, "vol20": 0.1702, "vol60": 0.1885}, {"date": "2004-07-14", "close": 1416.05, "vol20": 0.1626, "vol60": 0.1888}, {"date": "2004-07-15", "close": 1415.92, "vol20": 0.1624, "vol60": 0.1854}, {"date": "2004-07-16", "close": 1392.17, "vol20": 0.1681, "vol60": 0.1815}, {"date": "2004-07-19", "close": 1396.77, "vol20": 0.169, "vol60": 0.1804}, {"date": "2004-07-20", "close": 1421.07, "vol20": 0.1813, "vol60": 0.1773}, {"date": "2004-07-21", "close": 1386.57, "vol20": 0.1892, "vol60": 0.183}, {"date": "2004-07-22", "close": 1408.51, "vol20": 0.1929, "vol60": 0.185}, {"date": "2004-07-23", "close": 1375.48, "vol20": 0.2066, "vol60": 0.1909}, {"date": "2004-07-26", "close": 1368.4, "vol20": 0.2027, "vol60": 0.1879}, {"date": "2004-07-27", "close": 1391.5, "vol20": 0.2163, "vol60": 0.189}, {"date": "2004-07-28", "close": 1383.75, "vol20": 0.2118, "vol60": 0.1844}, {"date": "2004-07-29", "close": 1398.55, "vol20": 0.2145, "vol60": 0.1845}, {"date": "2004-07-30", "close": 1400.39, "vol20": 0.2087, "vol60": 0.1843}, {"date": "2004-08-02", "close": 1406.33, "vol20": 0.2101, "vol60": 0.1842}, {"date": "2004-08-03", "close": 1379.14, "vol20": 0.2042, "vol60": 0.1876}, {"date": "2004-08-04", "close": 1379.21, "vol20": 0.2027, "vol60": 0.1872}, {"date": "2004-08-05", "close": 1353.44, "vol20": 0.2064, "vol60": 0.1906}, {"date": "2004-08-06", "close": 1315.3, "vol20": 0.2226, "vol60": 0.1953}, {"date": "2004-08-09", "close": 1318.83, "vol20": 0.2241, "vol60": 0.1953}, {"date": "2004-08-10", "close": 1346.71, "vol20": 0.2411, "vol60": 0.2004}, {"date": "2004-08-11", "close": 1324.65, "vol20": 0.2451, "vol60": 0.2016}, {"date": "2004-08-12", "close": 1304.43, "vol20": 0.2484, "vol60": 0.2019}, {"date": "2004-08-13", "close": 1307.82, "vol20": 0.2446, "vol60": 0.2001}, {"date": "2004-08-16", "close": 1326.84, "vol20": 0.2516, "vol60": 0.2026}, {"date": "2004-08-17", "close": 1335.72, "vol20": 0.2432, "vol60": 0.2032}, {"date": "2004-08-18", "close": 1363.73, "vol20": 0.2434, "vol60": 0.2072}, {"date": "2004-08-19", "close": 1353.24, "vol20": 0.2364, "vol60": 0.2074}, {"date": "2004-08-20", "close": 1366.73, "vol20": 0.2253, "vol60": 0.2024}, {"date": "2004-08-23", "close": 1370.9, "vol20": 0.2248, "vol60": 0.2023}, {"date": "2004-08-24", "close": 1369.78, "vol20": 0.216, "vol60": 0.2017}, {"date": "2004-08-25", "close": 1389.17, "vol20": 0.2214, "vol60": 0.204}, {"date": "2004-08-26", "close": 1383.98, "vol20": 0.2183, "vol60": 0.204}, {"date": "2004-08-27", "close": 1388.56, "vol20": 0.2186, "vol60": 0.2042}, {"date": "2004-08-30", "close": 1367.94, "vol20": 0.2237, "vol60": 0.2047}, {"date": "2004-08-31", "close": 1368.68, "vol20": 0.2133, "vol60": 0.2041}, {"date": "2004-09-01", "close": 1377.96, "vol20": 0.2148, "vol60": 0.1976}, {"date": "2004-09-02", "close": 1398.34, "vol20": 0.2087, "vol60": 0.2002}, {"date": "2004-09-03", "close": 1371.82, "vol20": 0.1927, "vol60": 0.2006}, {"date": "2004-09-07", "close": 1381.84, "vol20": 0.1935, "vol60": 0.2005}, {"date": "2004-09-08", "close": 1376.77, "vol20": 0.1815, "vol60": 0.1984}, {"date": "2004-09-09", "close": 1391.53, "vol20": 0.1719, "vol60": 0.1974}, {"date": "2004-09-10", "close": 1413.0, "vol20": 0.164, "vol60": 0.2002}, {"date": "2004-09-13", "close": 1427.34, "vol20": 0.1653, "vol60": 0.2003}, {"date": "2004-09-14", "close": 1434.37, "vol20": 0.161, "vol60": 0.2006}, {"date": "2004-09-15", "close": 1415.3, "vol20": 0.1718, "vol60": 0.2018}, {"date": "2004-09-16", "close": 1417.97, "vol20": 0.1583, "vol60": 0.1994}, {"date": "2004-09-17", "close": 1426.3, "vol20": 0.1546, "vol60": 0.198}, {"date": "2004-09-20", "close": 1424.72, "vol20": 0.1527, "vol60": 0.1979}, {"date": "2004-09-21", "close": 1435.91, "vol20": 0.154, "vol60": 0.1981}, {"date": "2004-09-22", "close": 1404.22, "vol20": 0.177, "vol60": 0.2029}, {"date": "2004-09-23", "close": 1405.77, "vol20": 0.1704, "vol60": 0.202}, {"date": "2004-09-24", "close": 1399.05, "vol20": 0.1708, "vol60": 0.2014}, {"date": "2004-09-27", "close": 1385.55, "vol20": 0.1742, "vol60": 0.1991}, {"date": "2004-09-28", "close": 1389.7, "vol20": 0.1653, "vol60": 0.1991}, {"date": "2004-09-29", "close": 1410.86, "vol20": 0.173, "vol60": 0.1958}, {"date": "2004-09-30", "close": 1412.74, "vol20": 0.1718, "vol60": 0.1956}, {"date": "2004-10-01", "close": 1452.94, "vol20": 0.1912, "vol60": 0.2018}, {"date": "2004-10-04", "close": 1459.01, "vol20": 0.1743, "vol60": 0.2016}, {"date": "2004-10-05", "close": 1461.76, "vol20": 0.1736, "vol60": 0.2012}, {"date": "2004-10-06", "close": 1474.36, "vol20": 0.173, "vol60": 0.2019}, {"date": "2004-10-07", "close": 1455.77, "vol20": 0.1798, "vol60": 0.2028}, {"date": "2004-10-08", "close": 1430.96, "vol20": 0.1854, "vol60": 0.206}, {"date": "2004-10-11", "close": 1437.73, "vol20": 0.1827, "vol60": 0.203}, {"date": "2004-10-12", "close": 1435.0, "vol20": 0.1821, "vol60": 0.203}, {"date": "2004-10-13", "close": 1434.46, "vol20": 0.1751, "vol60": 0.2}, {"date": "2004-10-14", "close": 1425.21, "vol20": 0.1768, "vol60": 0.1938}, {"date": "2004-10-15", "close": 1430.98, "vol20": 0.1762, "vol60": 0.1913}, {"date": "2004-10-18", "close": 1457.31, "vol20": 0.1873, "vol60": 0.1881}, {"date": "2004-10-19", "close": 1443.8, "vol20": 0.1891, "vol60": 0.1889}, {"date": "2004-10-20", "close": 1452.26, "vol20": 0.1699, "vol60": 0.1863}, {"date": "2004-10-21", "close": 1474.79, "vol20": 0.1767, "vol60": 0.1882}, {"date": "2004-10-22", "close": 1438.25, "vol20": 0.2007, "vol60": 0.1946}, {"date": "2004-10-25", "close": 1432.57, "vol20": 0.1975, "vol60": 0.1948}, {"date": "2004-10-26", "close": 1442.14, "vol20": 0.1983, "vol60": 0.1951}, {"date": "2004-10-27", "close": 1480.03, "vol20": 0.2112, "vol60": 0.1974}, {"date": "2004-10-28", "close": 1487.12, "vol20": 0.2113, "vol60": 0.1976}, {"date": "2004-10-29", "close": 1486.72, "vol20": 0.1887, "vol60": 0.1931}, {"date": "2004-11-01", "close": 1488.79, "vol20": 0.1883, "vol60": 0.1826}, {"date": "2004-11-02", "close": 1494.83, "vol20": 0.1886, "vol60": 0.1826}, {"date": "2004-11-03", "close": 1503.89, "vol20": 0.1875, "vol60": 0.1786}, {"date": "2004-11-04", "close": 1516.2, "vol20": 0.1819, "vol60": 0.1749}, {"date": "2004-11-05", "close": 1525.24, "vol20": 0.1674, "vol60": 0.1711}, {"date": "2004-11-08", "close": 1527.13, "vol20": 0.1674, "vol60": 0.1711}, {"date": "2004-11-09", "close": 1527.0, "vol20": 0.1668, "vol60": 0.1694}, {"date": "2004-11-10", "close": 1517.06, "vol20": 0.1699, "vol60": 0.1701}, {"date": "2004-11-11", "close": 1541.7, "vol20": 0.1725, "vol60": 0.1682}, {"date": "2004-11-12", "close": 1558.41, "vol20": 0.1742, "vol60": 0.1679}, {"date": "2004-11-15", "close": 1560.96, "vol20": 0.1663, "vol60": 0.1672}, {"date": "2004-11-16", "close": 1548.53, "vol20": 0.1651, "vol60": 0.1685}, {"date": "2004-11-17", "close": 1571.12, "vol20": 0.1695, "vol60": 0.1703}, {"date": "2004-11-18", "close": 1580.81, "vol20": 0.1643, "vol60": 0.1687}, {"date": "2004-11-19", "close": 1552.11, "vol20": 0.1498, "vol60": 0.1734}, {"date": "2004-11-22", "close": 1568.28, "vol20": 0.1486, "vol60": 0.1743}, {"date": "2004-11-23", "close": 1562.6, "vol20": 0.1511, "vol60": 0.1711}, {"date": "2004-11-24", "close": 1582.55, "vol20": 0.1316, "vol60": 0.1724}, {"date": "2004-11-26", "close": 1578.26, "vol20": 0.1332, "vol60": 0.1725}, {"date": "2004-11-29", "close": 1580.44, "vol20": 0.1328, "vol60": 0.1705}, {"date": "2004-11-30", "close": 1571.5, "vol20": 0.1363, "vol60": 0.1655}, {"date": "2004-12-01", "close": 1607.15, "vol20": 0.1533, "vol60": 0.1703}, {"date": "2004-12-02", "close": 1613.15, "vol20": 0.153, "vol60": 0.1699}, {"date": "2004-12-03", "close": 1614.4, "vol20": 0.1523, "vol60": 0.1691}, {"date": "2004-12-06", "close": 1619.59, "vol20": 0.1519, "vol60": 0.167}, {"date": "2004-12-07", "close": 1589.33, "vol20": 0.1706, "vol60": 0.1716}, {"date": "2004-12-08", "close": 1601.91, "vol20": 0.1717, "vol60": 0.172}, {"date": "2004-12-09", "close": 1609.79, "vol20": 0.1686, "vol60": 0.1691}, {"date": "2004-12-10", "close": 1605.16, "vol20": 0.1623, "vol60": 0.1694}, {"date": "2004-12-13", "close": 1621.16, "vol20": 0.1617, "vol60": 0.17}, {"date": "2004-12-14", "close": 1627.46, "vol20": 0.1618, "vol60": 0.1699}, {"date": "2004-12-15", "close": 1623.63, "vol20": 0.1584, "vol60": 0.1698}, {"date": "2004-12-16", "close": 1607.62, "vol20": 0.1573, "vol60": 0.164}, {"date": "2004-12-17", "close": 1596.61, "vol20": 0.1586, "vol60": 0.165}, {"date": "2004-12-20", "close": 1591.97, "vol20": 0.143, "vol60": 0.1647}, {"date": "2004-12-21", "close": 1609.26, "vol20": 0.1434, "vol60": 0.1638}, {"date": "2004-12-22", "close": 1613.57, "vol20": 0.1423, "vol60": 0.1638}, {"date": "2004-12-23", "close": 1613.77, "vol20": 0.1361, "vol60": 0.1617}, {"date": "2004-12-27", "close": 1607.59, "vol20": 0.1366, "vol60": 0.1622}, {"date": "2004-12-28", "close": 1624.19, "vol20": 0.1406, "vol60": 0.1539}, {"date": "2004-12-29", "close": 1624.95, "vol20": 0.1382, "vol60": 0.1539}, {"date": "2004-12-30", "close": 1623.76, "vol20": 0.1144, "vol60": 0.154}, {"date": "2004-12-31", "close": 1621.12, "vol20": 0.114, "vol60": 0.1535}, {"date": "2005-01-03", "close": 1603.51, "vol20": 0.1207, "vol60": 0.1528}, {"date": "2005-01-04", "close": 1571.83, "vol20": 0.1384, "vol60": 0.1544}, {"date": "2005-01-05", "close": 1563.76, "vol20": 0.1233, "vol60": 0.1548}, {"date": "2005-01-06", "close": 1557.52, "vol20": 0.1193, "vol60": 0.1551}, {"date": "2005-01-07", "close": 1564.81, "vol20": 0.1191, "vol60": 0.1552}, {"date": "2005-01-10", "close": 1564.92, "vol20": 0.1191, "vol60": 0.1543}, {"date": "2005-01-11", "close": 1553.4, "vol20": 0.1133, "vol60": 0.1553}, {"date": "2005-01-12", "close": 1565.78, "vol20": 0.117, "vol60": 0.1519}, {"date": "2005-01-13", "close": 1545.18, "vol20": 0.1237, "vol60": 0.1533}, {"date": "2005-01-14", "close": 1561.11, "vol20": 0.1282, "vol60": 0.1541}, {"date": "2005-01-18", "close": 1573.49, "vol20": 0.1307, "vol60": 0.1519}, {"date": "2005-01-19", "close": 1545.65, "vol20": 0.1441, "vol60": 0.1473}, {"date": "2005-01-20", "close": 1514.56, "vol20": 0.1511, "vol60": 0.1534}, {"date": "2005-01-21", "close": 1503.64, "vol20": 0.1502, "vol60": 0.1538}, {"date": "2005-01-24", "close": 1480.66, "vol20": 0.1552, "vol60": 0.1481}, {"date": "2005-01-25", "close": 1490.57, "vol20": 0.16, "vol60": 0.1484}, {"date": "2005-01-26", "close": 1509.01, "vol20": 0.1625, "vol60": 0.1505}, {"date": "2005-01-27", "close": 1507.55, "vol20": 0.1621, "vol60": 0.1505}, {"date": "2005-01-28", "close": 1499.46, "vol20": 0.1618, "vol60": 0.1507}, {"date": "2005-01-31", "close": 1519.63, "vol20": 0.1731, "vol60": 0.1527}, {"date": "2005-02-01", "close": 1523.66, "vol20": 0.1718, "vol60": 0.1519}, {"date": "2005-02-02", "close": 1525.1, "vol20": 0.1593, "vol60": 0.1514}, {"date": "2005-02-03", "close": 1508.24, "vol20": 0.1625, "vol60": 0.1531}, {"date": "2005-02-04", "close": 1534.49, "vol20": 0.1756, "vol60": 0.1572}, {"date": "2005-02-07", "close": 1529.05, "vol20": 0.1747, "vol60": 0.1568}, {"date": "2005-02-08", "close": 1532.69, "vol20": 0.1751, "vol60": 0.1533}, {"date": "2005-02-09", "close": 1506.81, "vol20": 0.1829, "vol60": 0.1554}, {"date": "2005-02-10", "close": 1506.83, "vol20": 0.1796, "vol60": 0.1554}, {"date": "2005-02-11", "close": 1530.51, "vol20": 0.1846, "vol60": 0.1581}, {"date": "2005-02-14", "close": 1538.21, "vol20": 0.1815, "vol60": 0.1555}, {"date": "2005-02-15", "close": 1547.3, "vol20": 0.1803, "vol60": 0.1555}, {"date": "2005-02-16", "close": 1542.41, "vol20": 0.1691, "vol60": 0.151}, {"date": "2005-02-17", "close": 1519.29, "vol20": 0.1617, "vol60": 0.1525}, {"date": "2005-02-18", "close": 1515.4, "vol20": 0.1597, "vol60": 0.1524}, {"date": "2005-02-22", "close": 1494.07, "vol20": 0.1582, "vol60": 0.1524}, {"date": "2005-02-23", "close": 1497.09, "vol20": 0.1566, "vol60": 0.1525}, {"date": "2005-02-24", "close": 1517.71, "vol20": 0.1581, "vol60": 0.1553}, {"date": "2005-02-25", "close": 1526.9, "vol20": 0.1593, "vol60": 0.1556}, {"date": "2005-02-28", "close": 1511.02, "vol20": 0.1628, "vol60": 0.1494}, {"date": "2005-03-01", "close": 1527.25, "vol20": 0.1602, "vol60": 0.151}, {"date": "2005-03-02", "close": 1525.28, "vol20": 0.1601, "vol60": 0.1509}, {"date": "2005-03-03", "close": 1511.89, "vol20": 0.1631, "vol60": 0.1515}, {"date": "2005-03-04", "close": 1520.58, "vol20": 0.1594, "vol60": 0.1476}, {"date": "2005-03-07", "close": 1545.2, "vol20": 0.1577, "vol60": 0.1505}, {"date": "2005-03-08", "close": 1528.65, "vol20": 0.1621, "vol60": 0.1515}, {"date": "2005-03-09", "close": 1521.98, "vol20": 0.1626, "vol60": 0.1516}, {"date": "2005-03-10", "close": 1524.38, "vol20": 0.1502, "vol60": 0.1501}, {"date": "2005-03-11", "close": 1505.64, "vol20": 0.1571, "vol60": 0.1515}, {"date": "2005-03-14", "close": 1515.09, "vol20": 0.148, "vol60": 0.1522}, {"date": "2005-03-15", "close": 1502.06, "vol20": 0.1492, "vol60": 0.152}, {"date": "2005-03-16", "close": 1486.23, "vol20": 0.1503, "vol60": 0.1527}, {"date": "2005-03-17", "close": 1487.63, "vol20": 0.1506, "vol60": 0.1528}, {"date": "2005-03-18", "close": 1484.4, "vol20": 0.1422, "vol60": 0.1507}, {"date": "2005-03-21", "close": 1484.45, "vol20": 0.1421, "vol60": 0.1505}, {"date": "2005-03-22", "close": 1465.09, "vol20": 0.1409, "vol60": 0.1524}, {"date": "2005-03-23", "close": 1471.77, "vol20": 0.1419, "vol60": 0.1528}, {"date": "2005-03-24", "close": 1469.94, "vol20": 0.1311, "vol60": 0.1509}, {"date": "2005-03-28", "close": 1472.71, "vol20": 0.1287, "vol60": 0.151}, {"date": "2005-03-29", "close": 1464.34, "vol20": 0.1255, "vol60": 0.1512}, {"date": "2005-03-30", "close": 1491.74, "vol20": 0.1382, "vol60": 0.1568}, {"date": "2005-03-31", "close": 1482.53, "vol20": 0.1393, "vol60": 0.1559}, {"date": "2005-04-01", "close": 1469.35, "vol20": 0.1394, "vol60": 0.1518}, {"date": "2005-04-04", "close": 1476.72, "vol20": 0.1389, "vol60": 0.1521}, {"date": "2005-04-05", "close": 1483.75, "vol20": 0.1251, "vol60": 0.1524}, {"date": "2005-04-06", "close": 1480.67, "vol20": 0.1208, "vol60": 0.152}, {"date": "2005-04-07", "close": 1499.71, "vol20": 0.1305, "vol60": 0.1546}, {"date": "2005-04-08", "close": 1485.6, "vol20": 0.1337, "vol60": 0.155}, {"date": "2005-04-11", "close": 1478.55, "vol20": 0.128, "vol60": 0.1541}, {"date": "2005-04-12", "close": 1489.16, "vol20": 0.1287, "vol60": 0.1529}, {"date": "2005-04-13", "close": 1461.68, "vol20": 0.141, "vol60": 0.1555}, {"date": "2005-04-14", "close": 1441.13, "vol20": 0.1446, "vol60": 0.1566}, {"date": "2005-04-15", "close": 1408.59, "vol20": 0.1627, "vol60": 0.1592}, {"date": "2005-04-18", "close": 1409.98, "vol20": 0.1632, "vol60": 0.1544}, {"date": "2005-04-19", "close": 1420.8, "vol20": 0.167, "vol60": 0.1549}, {"date": "2005-04-20", "close": 1406.85, "vol20": 0.1646, "vol60": 0.1531}, {"date": "2005-04-21", "close": 1447.37, "vol20": 0.196, "vol60": 0.1637}, {"date": "2005-04-22", "close": 1421.21, "vol20": 0.2055, "vol60": 0.1655}, {"date": "2005-04-25", "close": 1437.31, "vol20": 0.2103, "vol60": 0.1674}, {"date": "2005-04-26", "close": 1420.43, "vol20": 0.2131, "vol60": 0.1687}, {"date": "2005-04-27", "close": 1423.76, "vol20": 0.2003, "vol60": 0.1662}, {"date": "2005-04-28", "close": 1409.29, "vol20": 0.2018, "vol60": 0.167}, {"date": "2005-04-29", "close": 1420.79, "vol20": 0.2037, "vol60": 0.1681}, {"date": "2005-05-02", "close": 1423.71, "vol20": 0.2027, "vol60": 0.1669}, {"date": "2005-05-03", "close": 1427.61, "vol20": 0.202, "vol60": 0.1628}, {"date": "2005-05-04", "close": 1452.2, "vol20": 0.2129, "vol60": 0.1669}, {"date": "2005-05-05", "close": 1450.16, "vol20": 0.2066, "vol60": 0.1668}, {"date": "2005-05-06", "close": 1456.0, "vol20": 0.2054, "vol60": 0.1637}, {"date": "2005-05-09", "close": 1463.38, "vol20": 0.206, "vol60": 0.1641}, {"date": "2005-05-10", "close": 1450.36, "vol20": 0.206, "vol60": 0.1615}, {"date": "2005-05-11", "close": 1459.55, "vol20": 0.197, "vol60": 0.1617}, {"date": "2005-05-12", "close": 1454.79, "vol20": 0.1904, "vol60": 0.1612}, {"date": "2005-05-13", "close": 1470.63, "vol20": 0.1724, "vol60": 0.1629}, {"date": "2005-05-16", "close": 1480.68, "vol20": 0.1731, "vol60": 0.1609}, {"date": "2005-05-17", "close": 1490.14, "vol20": 0.1726, "vol60": 0.1614}, {"date": "2005-05-18", "close": 1509.26, "vol20": 0.17, "vol60": 0.1609}, {"date": "2005-05-19", "close": 1521.43, "vol20": 0.1438, "vol60": 0.1617}, {"date": "2005-05-20", "close": 1528.06, "vol20": 0.1212, "vol60": 0.1595}, {"date": "2005-05-23", "close": 1535.22, "vol20": 0.1179, "vol60": 0.1593}, {"date": "2005-05-24", "close": 1540.47, "vol20": 0.1035, "vol60": 0.1579}, {"date": "2005-05-25", "close": 1532.71, "vol20": 0.1084, "vol60": 0.1568}, {"date": "2005-05-26", "close": 1548.8, "vol20": 0.0975, "vol60": 0.1582}, {"date": "2005-05-27", "close": 1549.8, "vol20": 0.0976, "vol60": 0.1571}, {"date": "2005-05-31", "close": 1542.63, "vol20": 0.1025, "vol60": 0.157}, {"date": "2005-06-01", "close": 1559.5, "vol20": 0.1052, "vol60": 0.1551}, {"date": "2005-06-02", "close": 1568.96, "vol20": 0.0943, "vol60": 0.1539}, {"date": "2005-06-03", "close": 1544.48, "vol20": 0.1161, "vol60": 0.1571}, {"date": "2005-06-06", "close": 1545.27, "vol20": 0.1164, "vol60": 0.1571}, {"date": "2005-06-07", "close": 1531.12, "vol20": 0.1238, "vol60": 0.1562}, {"date": "2005-06-08", "close": 1527.68, "vol20": 0.1179, "vol60": 0.1557}, {"date": "2005-06-09", "close": 1539.46, "vol20": 0.1186, "vol60": 0.1554}, {"date": "2005-06-10", "close": 1521.02, "vol20": 0.1281, "vol60": 0.1559}, {"date": "2005-06-13", "close": 1529.13, "vol20": 0.1246, "vol60": 0.1562}, {"date": "2005-06-14", "close": 1524.42, "vol20": 0.1245, "vol60": 0.1563}, {"date": "2005-06-15", "close": 1529.49, "vol20": 0.1233, "vol60": 0.1564}, {"date": "2005-06-16", "close": 1537.42, "vol20": 0.1168, "vol60": 0.1541}, {"date": "2005-06-17", "close": 1538.13, "vol20": 0.1137, "vol60": 0.1539}, {"date": "2005-06-20", "close": 1537.31, "vol20": 0.1129, "vol60": 0.1538}, {"date": "2005-06-21", "close": 1536.48, "vol20": 0.1117, "vol60": 0.1538}, {"date": "2005-06-22", "close": 1534.36, "vol20": 0.1111, "vol60": 0.1533}, {"date": "2005-06-23", "close": 1515.95, "vol20": 0.1177, "vol60": 0.151}, {"date": "2005-06-24", "close": 1500.18, "vol20": 0.1152, "vol60": 0.152}, {"date": "2005-06-27", "close": 1493.75, "vol20": 0.1153, "vol60": 0.1511}, {"date": "2005-06-28", "close": 1508.61, "vol20": 0.1219, "vol60": 0.1521}, {"date": "2005-06-29", "close": 1504.11, "vol20": 0.1135, "vol60": 0.152}, {"date": "2005-06-30", "close": 1493.52, "vol20": 0.111, "vol60": 0.1526}, {"date": "2005-07-01", "close": 1490.53, "vol20": 0.0993, "vol60": 0.1504}, {"date": "2005-07-05", "close": 1506.35, "vol20": 0.1084, "vol60": 0.1507}, {"date": "2005-07-06", "close": 1498.05, "vol20": 0.1056, "vol60": 0.1508}, {"date": "2005-07-07", "close": 1503.78, "vol20": 0.1069, "vol60": 0.1503}, {"date": "2005-07-08", "close": 1533.27, "vol20": 0.1257, "vol60": 0.1502}, {"date": "2005-07-11", "close": 1547.66, "vol20": 0.1218, "vol60": 0.1479}, {"date": "2005-07-12", "close": 1555.59, "vol20": 0.1217, "vol60": 0.1394}, {"date": "2005-07-13", "close": 1557.62, "vol20": 0.1208, "vol60": 0.1394}, {"date": "2005-07-14", "close": 1573.44, "vol20": 0.1248, "vol60": 0.1399}, {"date": "2005-07-15", "close": 1577.82, "vol20": 0.1241, "vol60": 0.1378}, {"date": "2005-07-18", "close": 1570.09, "vol20": 0.1261, "vol60": 0.127}, {"date": "2005-07-19", "close": 1590.49, "vol20": 0.1327, "vol60": 0.1224}, {"date": "2005-07-20", "close": 1602.75, "vol20": 0.1341, "vol60": 0.1214}, {"date": "2005-07-21", "close": 1601.89, "vol20": 0.1338, "vol60": 0.1182}, {"date": "2005-07-22", "close": 1600.76, "vol20": 0.1235, "vol60": 0.1183}, {"date": "2005-07-25", "close": 1593.57, "vol20": 0.1167, "vol60": 0.1164}, {"date": "2005-07-26", "close": 1598.93, "vol20": 0.1134, "vol60": 0.1157}, {"date": "2005-07-27", "close": 1611.95, "vol20": 0.1122, "vol60": 0.1164}, {"date": "2005-07-28", "close": 1618.64, "vol20": 0.1098, "vol60": 0.1165}, {"date": "2005-07-29", "close": 1605.14, "vol20": 0.1115, "vol60": 0.1141}, {"date": "2005-08-01", "close": 1610.11, "vol20": 0.1096, "vol60": 0.114}, {"date": "2005-08-02", "close": 1627.01, "vol20": 0.1095, "vol60": 0.1153}, {"date": "2005-08-03", "close": 1627.19, "vol20": 0.1048, "vol60": 0.1151}, {"date": "2005-08-04", "close": 1608.74, "vol20": 0.1185, "vol60": 0.1162}, {"date": "2005-08-05", "close": 1601.59, "vol20": 0.1051, "vol60": 0.1165}, {"date": "2005-08-08", "close": 1589.97, "vol20": 0.1067, "vol60": 0.1175}, {"date": "2005-08-09", "close": 1601.14, "vol20": 0.1078, "vol60": 0.1165}, {"date": "2005-08-10", "close": 1585.71, "vol20": 0.1148, "vol60": 0.1181}, {"date": "2005-08-11", "close": 1600.65, "vol20": 0.114, "vol60": 0.1188}, {"date": "2005-08-12", "close": 1591.75, "vol20": 0.116, "vol60": 0.1171}, {"date": "2005-08-15", "close": 1600.71, "vol20": 0.1156, "vol60": 0.1166}, {"date": "2005-08-16", "close": 1574.01, "vol20": 0.1228, "vol60": 0.1218}, {"date": "2005-08-17", "close": 1582.29, "vol20": 0.1209, "vol60": 0.1219}, {"date": "2005-08-18", "close": 1575.76, "vol20": 0.1216, "vol60": 0.1221}, {"date": "2005-08-19", "close": 1573.72, "vol20": 0.1216, "vol60": 0.1217}, {"date": "2005-08-22", "close": 1575.59, "vol20": 0.121, "vol60": 0.1199}, {"date": "2005-08-23", "close": 1571.3, "vol20": 0.1203, "vol60": 0.12}, {"date": "2005-08-24", "close": 1561.71, "vol20": 0.1167, "vol60": 0.1203}, {"date": "2005-08-25", "close": 1565.88, "vol20": 0.1159, "vol60": 0.1184}, {"date": "2005-08-26", "close": 1558.84, "vol20": 0.1137, "vol60": 0.1181}, {"date": "2005-08-29", "close": 1571.52, "vol20": 0.1177, "vol60": 0.1147}, {"date": "2005-08-30", "close": 1565.73, "vol20": 0.1095, "vol60": 0.115}, {"date": "2005-08-31", "close": 1581.71, "vol20": 0.1175, "vol60": 0.115}, {"date": "2005-09-01", "close": 1577.25, "vol20": 0.1117, "vol60": 0.1151}, {"date": "2005-09-02", "close": 1573.12, "vol20": 0.1111, "vol60": 0.1143}, {"date": "2005-09-06", "close": 1597.27, "vol20": 0.1221, "vol60": 0.1153}, {"date": "2005-09-07", "close": 1599.86, "vol20": 0.1196, "vol60": 0.115}, {"date": "2005-09-08", "close": 1597.68, "vol20": 0.1143, "vol60": 0.1148}, {"date": "2005-09-09", "close": 1607.83, "vol20": 0.1116, "vol60": 0.1152}, {"date": "2005-09-12", "close": 1612.2, "vol20": 0.1097, "vol60": 0.1149}, {"date": "2005-09-13", "close": 1607.38, "vol20": 0.1088, "vol60": 0.1152}, {"date": "2005-09-14", "close": 1589.63, "vol20": 0.0983, "vol60": 0.1177}, {"date": "2005-09-15", "close": 1588.55, "vol20": 0.0967, "vol60": 0.1177}, {"date": "2005-09-16", "close": 1599.44, "vol20": 0.0981, "vol60": 0.1183}, {"date": "2005-09-19", "close": 1586.05, "vol20": 0.1031, "vol60": 0.1169}, {"date": "2005-09-20", "close": 1578.2, "vol20": 0.1048, "vol60": 0.1151}, {"date": "2005-09-21", "close": 1561.84, "vol20": 0.1109, "vol60": 0.117}, {"date": "2005-09-22", "close": 1567.36, "vol20": 0.1095, "vol60": 0.1156}, {"date": "2005-09-23", "close": 1571.75, "vol20": 0.1095, "vol60": 0.1154}, {"date": "2005-09-26", "close": 1572.86, "vol20": 0.1081, "vol60": 0.1143}, {"date": "2005-09-27", "close": 1568.84, "vol20": 0.1047, "vol60": 0.1143}, {"date": "2005-09-28", "close": 1568.81, "vol20": 0.1038, "vol60": 0.1125}, {"date": "2005-09-29", "close": 1589.93, "vol20": 0.1085, "vol60": 0.1147}, {"date": "2005-09-30", "close": 1601.66, "vol20": 0.1106, "vol60": 0.1153}, {"date": "2005-10-03", "close": 1605.59, "vol20": 0.11, "vol60": 0.1088}, {"date": "2005-10-04", "close": 1595.54, "vol20": 0.0991, "vol60": 0.1083}, {"date": "2005-10-05", "close": 1571.52, "vol20": 0.1124, "vol60": 0.1125}, {"date": "2005-10-06", "close": 1552.94, "vol20": 0.119, "vol60": 0.1151}, {"date": "2005-10-07", "close": 1555.92, "vol20": 0.1162, "vol60": 0.1133}, {"date": "2005-10-10", "close": 1546.99, "vol20": 0.1159, "vol60": 0.1137}, {"date": "2005-10-11", "close": 1539.31, "vol20": 0.1163, "vol60": 0.1137}, {"date": "2005-10-12", "close": 1521.19, "vol20": 0.1171, "vol60": 0.1127}, {"date": "2005-10-13", "close": 1533.8, "vol20": 0.1228, "vol60": 0.1129}, {"date": "2005-10-14", "close": 1544.29, "vol20": 0.1227, "vol60": 0.1139}, {"date": "2005-10-17", "close": 1549.88, "vol20": 0.1215, "vol60": 0.1143}, {"date": "2005-10-18", "close": 1538.43, "vol20": 0.1228, "vol60": 0.1148}, {"date": "2005-10-19", "close": 1569.61, "vol20": 0.1393, "vol60": 0.1222}, {"date": "2005-10-20", "close": 1555.59, "vol20": 0.1424, "vol60": 0.1221}, {"date": "2005-10-21", "close": 1565.12, "vol20": 0.1439, "vol60": 0.1225}, {"date": "2005-10-24", "close": 1590.65, "vol20": 0.1552, "vol60": 0.1261}, {"date": "2005-10-25", "close": 1585.82, "vol20": 0.1554, "vol60": 0.1261}, {"date": "2005-10-26", "close": 1575.14, "vol20": 0.1575, "vol60": 0.1248}, {"date": "2005-10-27", "close": 1543.38, "vol20": 0.1654, "vol60": 0.1312}, {"date": "2005-10-28", "close": 1557.11, "vol20": 0.1666, "vol60": 0.1308}, {"date": "2005-10-31", "close": 1579.18, "vol20": 0.175, "vol60": 0.1339}, {"date": "2005-11-01", "close": 1576.52, "vol20": 0.1739, "vol60": 0.1332}, {"date": "2005-11-02", "close": 1597.29, "vol20": 0.1714, "vol60": 0.1351}, {"date": "2005-11-03", "close": 1619.67, "vol20": 0.1705, "vol60": 0.1366}, {"date": "2005-11-04", "close": 1628.03, "vol20": 0.1709, "vol60": 0.1357}, {"date": "2005-11-07", "close": 1629.27, "vol20": 0.1683, "vol60": 0.1351}, {"date": "2005-11-08", "close": 1628.4, "vol20": 0.1664, "vol60": 0.1347}, {"date": "2005-11-09", "close": 1630.21, "vol20": 0.1574, "vol60": 0.1299}, {"date": "2005-11-10", "close": 1650.93, "vol20": 0.1599, "vol60": 0.1319}, {"date": "2005-11-11", "close": 1653.36, "vol20": 0.1597, "vol60": 0.1315}, {"date": "2005-11-14", "close": 1651.9, "vol20": 0.1604, "vol60": 0.1315}, {"date": "2005-11-15", "close": 1644.31, "vol20": 0.1582, "vol60": 0.132}, {"date": "2005-11-16", "close": 1651.45, "vol20": 0.1455, "vol60": 0.132}, {"date": "2005-11-17", "close": 1676.39, "vol20": 0.1452, "vol60": 0.1343}, {"date": "2005-11-18", "close": 1679.85, "vol20": 0.145, "vol60": 0.1343}, {"date": "2005-11-21", "close": 1686.23, "vol20": 0.1371, "vol60": 0.1338}, {"date": "2005-11-22", "close": 1694.14, "vol20": 0.1354, "vol60": 0.1333}, {"date": "2005-11-23", "close": 1696.77, "vol20": 0.1304, "vol60": 0.1329}, {"date": "2005-11-25", "close": 1701.05, "vol20": 0.0947, "vol60": 0.1316}, {"date": "2005-11-28", "close": 1684.39, "vol20": 0.1067, "vol60": 0.1333}, {"date": "2005-11-29", "close": 1676.84, "vol20": 0.1036, "vol60": 0.1336}, {"date": "2005-11-30", "close": 1672.56, "vol20": 0.1042, "vol60": 0.1305}, {"date": "2005-12-01", "close": 1704.28, "vol20": 0.1131, "vol60": 0.1356}, {"date": "2005-12-02", "close": 1709.1, "vol20": 0.1059, "vol60": 0.1356}, {"date": "2005-12-05", "close": 1694.77, "vol20": 0.1124, "vol60": 0.1365}, {"date": "2005-12-06", "close": 1701.35, "vol20": 0.1125, "vol60": 0.1366}, {"date": "2005-12-07", "close": 1697.04, "vol20": 0.1134, "vol60": 0.1365}, {"date": "2005-12-08", "close": 1685.59, "vol20": 0.1176, "vol60": 0.1352}, {"date": "2005-12-09", "close": 1692.62, "vol20": 0.1108, "vol60": 0.1353}, {"date": "2005-12-12", "close": 1698.35, "vol20": 0.1111, "vol60": 0.1349}, {"date": "2005-12-13", "close": 1705.77, "vol20": 0.1112, "vol60": 0.1336}, {"date": "2005-12-14", "close": 1698.98, "vol20": 0.1108, "vol60": 0.1334}, {"date": "2005-12-15", "close": 1701.7, "vol20": 0.1103, "vol60": 0.1312}, {"date": "2005-12-16", "close": 1688.68, "vol20": 0.1027, "vol60": 0.1324}, {"date": "2005-12-19", "close": 1664.36, "vol20": 0.1151, "vol60": 0.1362}, {"date": "2005-12-20", "close": 1665.07, "vol20": 0.1141, "vol60": 0.1363}, {"date": "2005-12-21", "close": 1670.61, "vol20": 0.1133, "vol60": 0.1361}, {"date": "2005-12-22", "close": 1683.35, "vol20": 0.1169, "vol60": 0.1368}, {"date": "2005-12-23", "close": 1682.92, "vol20": 0.1164, "vol60": 0.1344}, {"date": "2005-12-27", "close": 1668.37, "vol20": 0.1152, "vol60": 0.1352}, {"date": "2005-12-28", "close": 1667.1, "vol20": 0.1143, "vol60": 0.1352}, {"date": "2005-12-29", "close": 1655.36, "vol20": 0.1166, "vol60": 0.1353}, {"date": "2005-12-30", "close": 1645.2, "vol20": 0.093, "vol60": 0.1321}, {"date": "2006-01-03", "close": 1679.93, "vol20": 0.1223, "vol60": 0.1357}, {"date": "2006-01-04", "close": 1695.83, "vol20": 0.1241, "vol60": 0.1367}, {"date": "2006-01-05", "close": 1705.29, "vol20": 0.1249, "vol60": 0.1361}, {"date": "2006-01-06", "close": 1734.99, "vol20": 0.1384, "vol60": 0.1391}, {"date": "2006-01-09", "close": 1741.9, "vol20": 0.1355, "vol60": 0.1361}, {"date": "2006-01-10", "close": 1744.02, "vol20": 0.1352, "vol60": 0.1356}, {"date": "2006-01-11", "close": 1758.24, "vol20": 0.1371, "vol60": 0.1358}, {"date": "2006-01-12", "close": 1747.35, "vol20": 0.1395, "vol60": 0.1368}, {"date": "2006-01-13", "close": 1746.78, "vol20": 0.1383, "vol60": 0.1355}, {"date": "2006-01-17", "close": 1736.39, "vol20": 0.1407, "vol60": 0.1312}, {"date": "2006-01-18", "close": 1716.62, "vol20": 0.1444, "vol60": 0.1322}, {"date": "2006-01-19", "close": 1729.92, "vol20": 0.1343, "vol60": 0.1325}, {"date": "2006-01-20", "close": 1676.38, "vol20": 0.1792, "vol60": 0.1455}, {"date": "2006-01-23", "close": 1676.3, "vol20": 0.1789, "vol60": 0.1453}, {"date": "2006-01-24", "close": 1686.22, "vol20": 0.178, "vol60": 0.1447}, {"date": "2006-01-25", "close": 1677.0, "vol20": 0.1791, "vol60": 0.1383}, {"date": "2006-01-26", "close": 1690.49, "vol20": 0.1784, "vol60": 0.1382}, {"date": "2006-01-27", "close": 1711.11, "vol20": 0.1828, "vol60": 0.1375}, {"date": "2006-01-30", "close": 1713.45, "vol20": 0.1802, "vol60": 0.1373}, {"date": "2006-01-31", "close": 1710.75, "vol20": 0.1782, "vol60": 0.1352}, {"date": "2006-02-01", "close": 1713.02, "vol20": 0.1636, "vol60": 0.1326}, {"date": "2006-02-02", "close": 1685.77, "vol20": 0.1709, "vol60": 0.1368}, {"date": "2006-02-03", "close": 1664.53, "vol20": 0.1749, "vol60": 0.1394}, {"date": "2006-02-06", "close": 1657.54, "vol20": 0.1608, "vol60": 0.1397}, {"date": "2006-02-07", "close": 1651.84, "vol20": 0.1591, "vol60": 0.1399}, {"date": "2006-02-08", "close": 1670.47, "vol20": 0.1662, "vol60": 0.1394}, {"date": "2006-02-09", "close": 1654.08, "vol20": 0.1637, "vol60": 0.1409}, {"date": "2006-02-10", "close": 1663.75, "vol20": 0.1661, "vol60": 0.1414}, {"date": "2006-02-13", "close": 1645.83, "vol20": 0.1685, "vol60": 0.1429}, {"date": "2006-02-14", "close": 1661.95, "vol20": 0.174, "vol60": 0.144}, {"date": "2006-02-15", "close": 1673.15, "vol20": 0.1731, "vol60": 0.1413}, {"date": "2006-02-16", "close": 1688.61, "vol20": 0.1742, "vol60": 0.1425}, {"date": "2006-02-17", "close": 1675.21, "vol20": 0.1359, "vol60": 0.1432}, {"date": "2006-02-21", "close": 1655.68, "vol20": 0.1421, "vol60": 0.1448}, {"date": "2006-02-22", "close": 1677.52, "vol20": 0.1486, "vol60": 0.1474}, {"date": "2006-02-23", "close": 1672.29, "vol20": 0.1477, "vol60": 0.1474}, {"date": "2006-02-24", "close": 1676.5, "vol20": 0.145, "vol60": 0.1462}, {"date": "2006-02-27", "close": 1695.66, "vol20": 0.1441, "vol60": 0.1477}, {"date": "2006-02-28", "close": 1670.57, "vol20": 0.1527, "vol60": 0.1508}, {"date": "2006-03-01", "close": 1694.58, "vol20": 0.1624, "vol60": 0.1487}, {"date": "2006-03-02", "close": 1693.78, "vol20": 0.1622, "vol60": 0.1486}, {"date": "2006-03-03", "close": 1684.32, "vol20": 0.153, "vol60": 0.148}, {"date": "2006-03-06", "close": 1669.94, "vol20": 0.1491, "vol60": 0.1488}, {"date": "2006-03-07", "close": 1661.02, "vol20": 0.1496, "vol60": 0.1491}, {"date": "2006-03-08", "close": 1661.86, "vol20": 0.149, "vol60": 0.1485}, {"date": "2006-03-09", "close": 1645.09, "vol20": 0.1476, "vol60": 0.1496}, {"date": "2006-03-10", "close": 1648.23, "vol20": 0.1438, "vol60": 0.1494}, {"date": "2006-03-13", "close": 1653.79, "vol20": 0.1427, "vol60": 0.1493}, {"date": "2006-03-14", "close": 1681.15, "vol20": 0.1487, "vol60": 0.1531}, {"date": "2006-03-15", "close": 1694.46, "vol20": 0.1474, "vol60": 0.1539}, {"date": "2006-03-16", "close": 1679.05, "vol20": 0.1499, "vol60": 0.1543}, {"date": "2006-03-17", "close": 1685.66, "vol20": 0.1468, "vol60": 0.1515}, {"date": "2006-03-20", "close": 1688.98, "vol20": 0.144, "vol60": 0.1516}, {"date": "2006-03-21", "close": 1672.47, "vol20": 0.142, "vol60": 0.1528}, {"date": "2006-03-22", "close": 1676.32, "vol20": 0.1343, "vol60": 0.1521}, {"date": "2006-03-23", "close": 1670.73, "vol20": 0.1343, "vol60": 0.1522}, {"date": "2006-03-24", "close": 1679.81, "vol20": 0.1354, "vol60": 0.1516}, {"date": "2006-03-27", "close": 1680.63, "vol20": 0.1288, "vol60": 0.1516}, {"date": "2006-03-28", "close": 1673.03, "vol20": 0.1182, "vol60": 0.1511}, {"date": "2006-03-29", "close": 1703.84, "vol20": 0.1251, "vol60": 0.155}, {"date": "2006-03-30", "close": 1708.68, "vol20": 0.1254, "vol60": 0.1492}, {"date": "2006-03-31", "close": 1703.66, "vol20": 0.1241, "vol60": 0.1481}, {"date": "2006-04-03", "close": 1706.77, "vol20": 0.1193, "vol60": 0.1477}, {"date": "2006-04-04", "close": 1716.55, "vol20": 0.1178, "vol60": 0.1438}, {"date": "2006-04-05", "close": 1732.74, "vol20": 0.1209, "vol60": 0.1449}, {"date": "2006-04-06", "close": 1739.2, "vol20": 0.112, "vol60": 0.1451}, {"date": "2006-04-07", "close": 1723.03, "vol20": 0.12, "vol60": 0.1453}, {"date": "2006-04-10", "close": 1718.86, "vol20": 0.121, "vol60": 0.1449}, {"date": "2006-04-11", "close": 1704.4, "vol20": 0.1135, "vol60": 0.1458}, {"date": "2006-04-12", "close": 1704.75, "vol20": 0.1102, "vol60": 0.1454}, {"date": "2006-04-13", "close": 1712.07, "vol20": 0.1052, "vol60": 0.1438}, {"date": "2006-04-17", "close": 1694.32, "vol20": 0.1119, "vol60": 0.1444}, {"date": "2006-04-18", "close": 1726.64, "vol20": 0.13, "vol60": 0.1346}, {"date": "2006-04-19", "close": 1734.04, "vol20": 0.1238, "vol60": 0.1348}, {"date": "2006-04-20", "close": 1728.9, "vol20": 0.1249, "vol60": 0.1346}, {"date": "2006-04-21", "close": 1709.02, "vol20": 0.1324, "vol60": 0.1363}, {"date": "2006-04-24", "close": 1706.44, "vol20": 0.1317, "vol60": 0.1354}, {"date": "2006-04-25", "close": 1701.47, "vol20": 0.1324, "vol60": 0.1332}, {"date": "2006-04-26", "close": 1702.2, "vol20": 0.131, "vol60": 0.1332}, {"date": "2006-04-27", "close": 1717.14, "vol20": 0.1179, "vol60": 0.1343}, {"date": "2006-04-28", "close": 1700.71, "vol20": 0.1227, "vol60": 0.1358}, {"date": "2006-05-01", "close": 1686.61, "vol20": 0.1257, "vol60": 0.1328}, {"date": "2006-05-02", "close": 1689.93, "vol20": 0.1257, "vol60": 0.1302}, {"date": "2006-05-03", "close": 1686.3, "vol20": 0.1237, "vol60": 0.1299}, {"date": "2006-05-04", "close": 1701.03, "vol20": 0.1229, "vol60": 0.1308}, {"date": "2006-05-05", "close": 1713.84, "vol20": 0.1255, "vol60": 0.1298}, {"date": "2006-05-08", "close": 1715.23, "vol20": 0.1214, "vol60": 0.128}, {"date": "2006-05-09", "close": 1711.17, "vol20": 0.1214, "vol60": 0.1276}, {"date": "2006-05-10", "close": 1694.82, "vol20": 0.1225, "vol60": 0.1272}, {"date": "2006-05-11", "close": 1657.48, "vol20": 0.1452, "vol60": 0.134}, {"date": "2006-05-12", "close": 1635.81, "vol20": 0.1493, "vol60": 0.1359}, {"date": "2006-05-15", "close": 1634.78, "vol20": 0.1462, "vol60": 0.1344}, {"date": "2006-05-16", "close": 1623.69, "vol20": 0.1249, "vol60": 0.1342}, {"date": "2006-05-17", "close": 1598.91, "vol20": 0.129, "vol60": 0.1357}, {"date": "2006-05-18", "close": 1587.11, "vol20": 0.1294, "vol60": 0.1333}, {"date": "2006-05-19", "close": 1600.86, "vol20": 0.1341, "vol60": 0.1347}, {"date": "2006-05-22", "close": 1584.57, "vol20": 0.1362, "vol60": 0.1359}, {"date": "2006-05-23", "close": 1569.01, "vol20": 0.1379, "vol60": 0.1346}, {"date": "2006-05-24", "close": 1580.18, "vol20": 0.1427, "vol60": 0.1327}, {"date": "2006-05-25", "close": 1599.68, "vol20": 0.1472, "vol60": 0.1317}, {"date": "2006-05-26", "close": 1606.37, "vol20": 0.1478, "vol60": 0.1322}, {"date": "2006-05-30", "close": 1571.29, "vol20": 0.162, "vol60": 0.1388}, {"date": "2006-05-31", "close": 1579.58, "vol20": 0.1639, "vol60": 0.1386}, {"date": "2006-06-01", "close": 1616.57, "vol20": 0.189, "vol60": 0.1467}, {"date": "2006-06-02", "close": 1612.9, "vol20": 0.1847, "vol60": 0.1468}, {"date": "2006-06-05", "close": 1577.5, "vol20": 0.1929, "vol60": 0.1521}, {"date": "2006-06-06", "close": 1575.39, "vol20": 0.1923, "vol60": 0.152}, {"date": "2006-06-07", "close": 1565.22, "vol20": 0.1923, "vol60": 0.1522}, {"date": "2006-06-08", "close": 1561.55, "vol20": 0.1915, "vol60": 0.1479}, {"date": "2006-06-09", "close": 1550.97, "vol20": 0.1795, "vol60": 0.1471}, {"date": "2006-06-12", "close": 1520.31, "vol20": 0.186, "vol60": 0.1511}, {"date": "2006-06-13", "close": 1516.85, "vol20": 0.1857, "vol60": 0.1507}, {"date": "2006-06-14", "close": 1530.26, "vol20": 0.1905, "vol60": 0.1521}, {"date": "2006-06-15", "close": 1573.08, "vol20": 0.2131, "vol60": 0.1624}, {"date": "2006-06-16", "close": 1562.84, "vol20": 0.2127, "vol60": 0.1627}, {"date": "2006-06-19", "close": 1548.94, "vol20": 0.2116, "vol60": 0.1634}, {"date": "2006-06-20", "close": 1548.32, "vol20": 0.2092, "vol60": 0.1628}, {"date": "2006-06-21", "close": 1573.56, "vol20": 0.2151, "vol60": 0.1667}, {"date": "2006-06-22", "close": 1554.49, "vol20": 0.2177, "vol60": 0.1681}, {"date": "2006-06-23", "close": 1551.05, "vol20": 0.2122, "vol60": 0.1631}, {"date": "2006-06-26", "close": 1556.17, "vol20": 0.2119, "vol60": 0.1632}, {"date": "2006-06-27", "close": 1527.0, "vol20": 0.2081, "vol60": 0.167}, {"date": "2006-06-28", "close": 1538.25, "vol20": 0.2091, "vol60": 0.1679}, {"date": "2006-06-29", "close": 1585.56, "vol20": 0.2214, "vol60": 0.1797}, {"date": "2006-06-30", "close": 1575.23, "vol20": 0.2222, "vol60": 0.1786}, {"date": "2006-07-03", "close": 1586.25, "vol20": 0.2094, "vol60": 0.1792}, {"date": "2006-07-05", "close": 1553.95, "vol20": 0.2221, "vol60": 0.1827}, {"date": "2006-07-06", "close": 1551.55, "vol20": 0.2211, "vol60": 0.1827}, {"date": "2006-07-07", "close": 1533.71, "vol20": 0.2246, "vol60": 0.1833}, {"date": "2006-07-10", "close": 1520.9, "vol20": 0.2252, "vol60": 0.1837}, {"date": "2006-07-11", "close": 1533.06, "vol20": 0.2156, "vol60": 0.1844}, {"date": "2006-07-12", "close": 1501.46, "vol20": 0.2283, "vol60": 0.1877}, {"date": "2006-07-13", "close": 1478.16, "vol20": 0.2316, "vol60": 0.1846}, {"date": "2006-07-14", "close": 1462.17, "vol20": 0.2058, "vol60": 0.1848}, {"date": "2006-07-17", "close": 1468.5, "vol20": 0.2073, "vol60": 0.1854}, {"date": "2006-07-18", "close": 1472.34, "vol20": 0.2071, "vol60": 0.1848}, {"date": "2006-07-19", "close": 1490.6, "vol20": 0.2137, "vol60": 0.1872}, {"date": "2006-07-20", "close": 1466.89, "vol20": 0.208, "vol60": 0.1893}, {"date": "2006-07-21", "close": 1451.88, "vol20": 0.2071, "vol60": 0.1899}, {"date": "2006-07-24", "close": 1482.34, "vol20": 0.2242, "vol60": 0.1945}, {"date": "2006-07-25", "close": 1489.52, "vol20": 0.2248, "vol60": 0.1945}, {"date": "2006-07-26", "close": 1487.88, "vol20": 0.2159, "vol60": 0.1941}, {"date": "2006-07-27", "close": 1478.53, "vol20": 0.2141, "vol60": 0.1941}, {"date": "2006-07-28", "close": 1510.3, "vol20": 0.1978, "vol60": 0.2}, {"date": "2006-07-31", "close": 1509.43, "vol20": 0.1973, "vol60": 0.1988}, {"date": "2006-08-01", "close": 1484.94, "vol20": 0.2004, "vol60": 0.1999}, {"date": "2006-08-02", "close": 1500.48, "vol20": 0.1951, "vol60": 0.2016}, {"date": "2006-08-03", "close": 1510.6, "vol20": 0.1974, "vol60": 0.2024}, {"date": "2006-08-04", "close": 1503.84, "vol20": 0.1941, "vol60": 0.2019}, {"date": "2006-08-07", "close": 1494.13, "vol20": 0.1932, "vol60": 0.1976}, {"date": "2006-08-08", "close": 1484.8, "vol20": 0.1912, "vol60": 0.1964}, {"date": "2006-08-09", "close": 1485.64, "vol20": 0.1772, "vol60": 0.1965}, {"date": "2006-08-10", "close": 1496.28, "vol20": 0.1698, "vol60": 0.197}, {"date": "2006-08-11", "close": 1486.74, "vol20": 0.1664, "vol60": 0.1951}, {"date": "2006-08-14", "close": 1494.33, "vol20": 0.1667, "vol60": 0.1951}, {"date": "2006-08-15", "close": 1534.43, "vol20": 0.1899, "vol60": 0.2021}, {"date": "2006-08-16", "close": 1570.06, "vol20": 0.2009, "vol60": 0.2068}, {"date": "2006-08-17", "close": 1573.59, "vol20": 0.1886, "vol60": 0.2059}, {"date": "2006-08-18", "close": 1576.46, "vol20": 0.1816, "vol60": 0.2054}, {"date": "2006-08-21", "close": 1561.12, "vol20": 0.1767, "vol60": 0.2047}, {"date": "2006-08-22", "close": 1563.43, "vol20": 0.1766, "vol60": 0.2046}, {"date": "2006-08-23", "close": 1550.41, "vol20": 0.1803, "vol60": 0.2003}, {"date": "2006-08-24", "close": 1555.19, "vol20": 0.1776, "vol60": 0.2}, {"date": "2006-08-25", "close": 1557.7, "vol20": 0.1633, "vol60": 0.1941}, {"date": "2006-08-28", "close": 1570.29, "vol20": 0.1646, "vol60": 0.1948}, {"date": "2006-08-29", "close": 1573.65, "vol20": 0.1497, "vol60": 0.1895}, {"date": "2006-08-30", "close": 1581.95, "vol20": 0.1474, "vol60": 0.1898}, {"date": "2006-08-31", "close": 1579.73, "vol20": 0.1472, "vol60": 0.1894}, {"date": "2006-09-01", "close": 1589.47, "vol20": 0.1456, "vol60": 0.1897}, {"date": "2006-09-05", "close": 1603.69, "vol20": 0.1429, "vol60": 0.1899}, {"date": "2006-09-06", "close": 1572.2, "vol20": 0.1621, "vol60": 0.1899}, {"date": "2006-09-07", "close": 1564.84, "vol20": 0.1641, "vol60": 0.1901}, {"date": "2006-09-08", "close": 1574.71, "vol20": 0.1638, "vol60": 0.1897}, {"date": "2006-09-11", "close": 1583.78, "vol20": 0.1607, "vol60": 0.1814}, {"date": "2006-09-12", "close": 1615.75, "vol20": 0.1714, "vol60": 0.1854}, {"date": "2006-09-13", "close": 1623.99, "vol20": 0.1494, "vol60": 0.1845}, {"date": "2006-09-14", "close": 1625.98, "vol20": 0.1292, "vol60": 0.1845}, {"date": "2006-09-15", "close": 1632.44, "vol20": 0.1294, "vol60": 0.1819}, {"date": "2006-09-18", "close": 1632.17, "vol20": 0.1296, "vol60": 0.1799}, {"date": "2006-09-19", "close": 1621.07, "vol20": 0.1265, "vol60": 0.1805}, {"date": "2006-09-20", "close": 1645.35, "vol20": 0.1346, "vol60": 0.1827}, {"date": "2006-09-21", "close": 1634.87, "vol20": 0.1326, "vol60": 0.1787}, {"date": "2006-09-22", "close": 1622.37, "vol20": 0.1376, "vol60": 0.1791}, {"date": "2006-09-25", "close": 1650.37, "vol20": 0.1475, "vol60": 0.1717}, {"date": "2006-09-26", "close": 1659.2, "vol20": 0.1465, "vol60": 0.1713}, {"date": "2006-09-27", "close": 1655.67, "vol20": 0.1475, "vol60": 0.171}, {"date": "2006-09-28", "close": 1661.59, "vol20": 0.1472, "vol60": 0.1652}, {"date": "2006-09-29", "close": 1654.13, "vol20": 0.1487, "vol60": 0.1655}, {"date": "2006-10-02", "close": 1632.81, "vol20": 0.1574, "vol60": 0.166}, {"date": "2006-10-03", "close": 1640.29, "vol20": 0.1554, "vol60": 0.165}, {"date": "2006-10-04", "close": 1681.14, "vol20": 0.1559, "vol60": 0.1713}, {"date": "2006-10-05", "close": 1689.43, "vol20": 0.1531, "vol60": 0.1649}, {"date": "2006-10-06", "close": 1684.88, "vol20": 0.1545, "vol60": 0.1611}, {"date": "2006-10-09", "close": 1691.08, "vol20": 0.1542, "vol60": 0.1588}, {"date": "2006-10-10", "close": 1693.29, "vol20": 0.1411, "vol60": 0.1588}, {"date": "2006-10-11", "close": 1691.28, "vol20": 0.1412, "vol60": 0.1589}, {"date": "2006-10-12", "close": 1718.54, "vol20": 0.1496, "vol60": 0.1601}, {"date": "2006-10-13", "close": 1727.21, "vol20": 0.1497, "vol60": 0.1555}, {"date": "2006-10-16", "close": 1727.61, "vol20": 0.1496, "vol60": 0.1532}, {"date": "2006-10-17", "close": 1709.61, "vol20": 0.1533, "vol60": 0.151}, {"date": "2006-10-18", "close": 1700.75, "vol20": 0.1486, "vol60": 0.1517}, {"date": "2006-10-19", "close": 1706.37, "vol20": 0.1455, "vol60": 0.1516}, {"date": "2006-10-20", "close": 1709.58, "vol20": 0.1409, "vol60": 0.1505}, {"date": "2006-10-23", "close": 1725.93, "vol20": 0.1329, "vol60": 0.1461}, {"date": "2006-10-24", "close": 1713.88, "vol20": 0.1362, "vol60": 0.1472}, {"date": "2006-10-25", "close": 1726.76, "vol20": 0.137, "vol60": 0.1425}, {"date": "2006-10-26", "close": 1744.07, "vol20": 0.1398, "vol60": 0.1424}, {"date": "2006-10-27", "close": 1717.61, "vol20": 0.1516, "vol60": 0.1467}, {"date": "2006-10-30", "close": 1727.8, "vol20": 0.1415, "vol60": 0.1462}, {"date": "2006-10-31", "close": 1732.54, "vol20": 0.1414, "vol60": 0.1451}, {"date": "2006-11-01", "close": 1707.65, "vol20": 0.1287, "vol60": 0.1481}, {"date": "2006-11-02", "close": 1710.17, "vol20": 0.1278, "vol60": 0.1481}, {"date": "2006-11-03", "close": 1703.98, "vol20": 0.1282, "vol60": 0.1482}, {"date": "2006-11-06", "close": 1732.26, "vol20": 0.1398, "vol60": 0.15}, {"date": "2006-11-07", "close": 1741.53, "vol20": 0.1406, "vol60": 0.15}, {"date": "2006-11-08", "close": 1749.75, "vol20": 0.1407, "vol60": 0.1416}, {"date": "2006-11-09", "close": 1740.14, "vol20": 0.1322, "vol60": 0.1356}, {"date": "2006-11-10", "close": 1751.11, "vol20": 0.1328, "vol60": 0.136}, {"date": "2006-11-13", "close": 1768.0, "vol20": 0.1365, "vol60": 0.1369}, {"date": "2006-11-14", "close": 1787.23, "vol20": 0.1333, "vol60": 0.1359}, {"date": "2006-11-15", "close": 1793.82, "vol20": 0.1304, "vol60": 0.1359}, {"date": "2006-11-16", "close": 1801.97, "vol20": 0.1306, "vol60": 0.1341}, {"date": "2006-11-17", "close": 1800.67, "vol20": 0.1311, "vol60": 0.1343}, {"date": "2006-11-20", "close": 1803.81, "vol20": 0.1286, "vol60": 0.1343}, {"date": "2006-11-21", "close": 1808.88, "vol20": 0.1239, "vol60": 0.1338}, {"date": "2006-11-22", "close": 1819.76, "vol20": 0.1232, "vol60": 0.134}, {"date": "2006-11-24", "close": 1815.53, "vol20": 0.1212, "vol60": 0.1342}, {"date": "2006-11-27", "close": 1775.17, "vol20": 0.1365, "vol60": 0.1433}, {"date": "2006-11-28", "close": 1780.34, "vol20": 0.1357, "vol60": 0.1431}, {"date": "2006-11-29", "close": 1792.77, "vol20": 0.137, "vol60": 0.1427}, {"date": "2006-11-30", "close": 1791.25, "vol20": 0.1236, "vol60": 0.1355}, {"date": "2006-12-01", "close": 1775.12, "vol20": 0.1301, "vol60": 0.1368}, {"date": "2006-12-04", "close": 1799.93, "vol20": 0.135, "vol60": 0.1386}, {"date": "2006-12-05", "close": 1804.85, "vol20": 0.125, "vol60": 0.1384}, {"date": "2006-12-06", "close": 1799.13, "vol20": 0.1256, "vol60": 0.1338}, {"date": "2006-12-07", "close": 1777.46, "vol20": 0.1341, "vol60": 0.1366}, {"date": "2006-12-08", "close": 1786.21, "vol20": 0.1327, "vol60": 0.1368}, {"date": "2006-12-11", "close": 1791.74, "vol20": 0.1316, "vol60": 0.1367}, {"date": "2006-12-12", "close": 1781.97, "vol20": 0.1296, "vol60": 0.1374}, {"date": "2006-12-13", "close": 1783.44, "vol20": 0.1236, "vol60": 0.1363}, {"date": "2006-12-14", "close": 1803.41, "vol20": 0.1294, "vol60": 0.135}, {"date": "2006-12-15", "close": 1808.56, "vol20": 0.1288, "vol60": 0.134}, {"date": "2006-12-18", "close": 1790.99, "vol20": 0.1335, "vol60": 0.1347}, {"date": "2006-12-19", "close": 1785.12, "vol20": 0.1337, "vol60": 0.1311}, {"date": "2006-12-20", "close": 1777.92, "vol20": 0.1337, "vol60": 0.1313}, {"date": "2006-12-21", "close": 1766.28, "vol20": 0.1326, "vol60": 0.1321}, {"date": "2006-12-22", "close": 1748.61, "vol20": 0.136, "vol60": 0.1339}, {"date": "2006-12-26", "close": 1753.55, "vol20": 0.1128, "vol60": 0.1335}, {"date": "2006-12-27", "close": 1763.41, "vol20": 0.1143, "vol60": 0.1306}, {"date": "2006-12-28", "close": 1758.94, "vol20": 0.1111, "vol60": 0.1307}, {"date": "2006-12-29", "close": 1756.9, "vol20": 0.1111, "vol60": 0.1213}, {"date": "2007-01-03", "close": 1759.37, "vol20": 0.1071, "vol60": 0.121}, {"date": "2007-01-04", "close": 1792.91, "vol20": 0.117, "vol60": 0.1264}, {"date": "2007-01-05", "close": 1785.3, "vol20": 0.1173, "vol60": 0.1267}, {"date": "2007-01-08", "close": 1787.14, "vol20": 0.117, "vol60": 0.1267}, {"date": "2007-01-09", "close": 1795.63, "vol20": 0.1096, "vol60": 0.1269}, {"date": "2007-01-10", "close": 1816.15, "vol20": 0.1153, "vol60": 0.1249}, {"date": "2007-01-11", "close": 1834.86, "vol20": 0.1198, "vol60": 0.1261}, {"date": "2007-01-12", "close": 1844.81, "vol20": 0.118, "vol60": 0.1264}, {"date": "2007-01-16", "close": 1842.44, "vol20": 0.1185, "vol60": 0.1242}, {"date": "2007-01-17", "close": 1827.68, "vol20": 0.1176, "vol60": 0.1249}, {"date": "2007-01-18", "close": 1793.68, "vol20": 0.1359, "vol60": 0.1314}, {"date": "2007-01-19", "close": 1796.81, "vol20": 0.1315, "vol60": 0.1314}, {"date": "2007-01-22", "close": 1779.02, "vol20": 0.1359, "vol60": 0.1319}, {"date": "2007-01-23", "close": 1773.4, "vol20": 0.1356, "vol60": 0.1312}, {"date": "2007-01-24", "close": 1802.63, "vol20": 0.1452, "vol60": 0.1344}, {"date": "2007-01-25", "close": 1777.75, "vol20": 0.1497, "vol60": 0.1363}, {"date": "2007-01-26", "close": 1772.97, "vol20": 0.15, "vol60": 0.1325}, {"date": "2007-01-29", "close": 1775.08, "vol20": 0.1488, "vol60": 0.1321}, {"date": "2007-01-30", "close": 1777.76, "vol20": 0.1485, "vol60": 0.132}, {"date": "2007-01-31", "close": 1792.28, "vol20": 0.1507, "vol60": 0.1292}, {"date": "2007-02-01", "close": 1791.45, "vol20": 0.1508, "vol60": 0.1292}, {"date": "2007-02-02", "close": 1798.13, "vol20": 0.1356, "vol60": 0.129}, {"date": "2007-02-05", "close": 1795.39, "vol20": 0.1348, "vol60": 0.125}, {"date": "2007-02-06", "close": 1793.06, "vol20": 0.1349, "vol60": 0.1246}, {"date": "2007-02-07", "close": 1810.95, "vol20": 0.1384, "vol60": 0.1258}, {"date": "2007-02-08", "close": 1810.54, "vol20": 0.1323, "vol60": 0.1252}, {"date": "2007-02-09", "close": 1785.53, "vol20": 0.1348, "vol60": 0.1281}, {"date": "2007-02-12", "close": 1778.42, "vol20": 0.1327, "vol60": 0.127}, {"date": "2007-02-13", "close": 1783.82, "vol20": 0.1338, "vol60": 0.1251}, {"date": "2007-02-14", "close": 1814.98, "vol20": 0.1473, "vol60": 0.1299}, {"date": "2007-02-15", "close": 1823.41, "vol20": 0.1309, "vol60": 0.1299}, {"date": "2007-02-16", "close": 1821.49, "vol20": 0.1311, "vol60": 0.1299}, {"date": "2007-02-20", "close": 1833.71, "vol20": 0.1264, "vol60": 0.1306}, {"date": "2007-02-21", "close": 1839.13, "vol20": 0.1252, "vol60": 0.1306}, {"date": "2007-02-22", "close": 1846.34, "vol20": 0.1133, "vol60": 0.1303}, {"date": "2007-02-23", "close": 1839.77, "vol20": 0.1002, "vol60": 0.1304}, {"date": "2007-02-26", "close": 1830.59, "vol20": 0.1019, "vol60": 0.122}, {"date": "2007-02-27", "close": 1756.27, "vol20": 0.1837, "vol60": 0.1492}, {"date": "2007-02-28", "close": 1761.6, "vol20": 0.184, "vol60": 0.1486}, {"date": "2007-03-01", "close": 1753.45, "vol20": 0.1817, "vol60": 0.1488}, {"date": "2007-03-02", "close": 1726.03, "vol20": 0.1889, "vol60": 0.1511}, {"date": "2007-03-05", "close": 1712.94, "vol20": 0.1888, "vol60": 0.1488}, {"date": "2007-03-06", "close": 1743.1, "vol20": 0.2016, "vol60": 0.1533}, {"date": "2007-03-07", "close": 1736.1, "vol20": 0.2018, "vol60": 0.1534}, {"date": "2007-03-08", "close": 1746.43, "vol20": 0.1992, "vol60": 0.152}, {"date": "2007-03-09", "close": 1744.74, "vol20": 0.1992, "vol60": 0.1517}, {"date": "2007-03-12", "close": 1756.42, "vol20": 0.196, "vol60": 0.1522}, {"date": "2007-03-13", "close": 1722.48, "vol20": 0.2068, "vol60": 0.1569}, {"date": "2007-03-14", "close": 1743.15, "vol20": 0.2118, "vol60": 0.1589}, {"date": "2007-03-15", "close": 1744.87, "vol20": 0.2005, "vol60": 0.1571}, {"date": "2007-03-16", "close": 1742.23, "vol20": 0.199, "vol60": 0.157}, {"date": "2007-03-19", "close": 1758.23, "vol20": 0.2031, "vol60": 0.1571}, {"date": "2007-03-20", "close": 1767.25, "vol20": 0.2023, "vol60": 0.1573}, {"date": "2007-03-21", "close": 1806.35, "vol20": 0.2188, "vol60": 0.1634}, {"date": "2007-03-22", "close": 1799.75, "vol20": 0.2182, "vol60": 0.163}, {"date": "2007-03-23", "close": 1794.04, "vol20": 0.2182, "vol60": 0.1618}, {"date": "2007-03-26", "close": 1802.95, "vol20": 0.2187, "vol60": 0.162}, {"date": "2007-03-27", "close": 1789.93, "vol20": 0.1602, "vol60": 0.1624}, {"date": "2007-03-28", "close": 1770.54, "vol20": 0.1654, "vol60": 0.1639}, {"date": "2007-03-29", "close": 1771.72, "vol20": 0.1644, "vol60": 0.1639}, {"date": "2007-03-30", "close": 1772.36, "vol20": 0.1527, "vol60": 0.1638}, {"date": "2007-04-02", "close": 1773.33, "vol20": 0.1491, "vol60": 0.1591}, {"date": "2007-04-03", "close": 1796.31, "vol20": 0.1435, "vol60": 0.1611}, {"date": "2007-04-04", "close": 1801.74, "vol20": 0.1421, "vol60": 0.1612}, {"date": "2007-04-05", "close": 1812.94, "vol20": 0.1422, "vol60": 0.1614}, {"date": "2007-04-09", "close": 1808.19, "vol20": 0.1427, "vol60": 0.1598}, {"date": "2007-04-10", "close": 1816.93, "vol20": 0.142, "vol60": 0.1587}, {"date": "2007-04-11", "close": 1798.09, "vol20": 0.1269, "vol60": 0.1596}, {"date": "2007-04-12", "close": 1813.49, "vol20": 0.124, "vol60": 0.1607}, {"date": "2007-04-13", "close": 1816.85, "vol20": 0.1239, "vol60": 0.1599}, {"date": "2007-04-16", "close": 1833.96, "vol20": 0.1258, "vol60": 0.1562}, {"date": "2007-04-17", "close": 1834.91, "vol20": 0.1235, "vol60": 0.1562}, {"date": "2007-04-18", "close": 1832.39, "vol20": 0.1236, "vol60": 0.1548}, {"date": "2007-04-19", "close": 1832.47, "vol20": 0.0983, "vol60": 0.1546}, {"date": "2007-04-20", "close": 1845.89, "vol20": 0.0995, "vol60": 0.1517}, {"date": "2007-04-23", "close": 1850.18, "vol20": 0.0981, "vol60": 0.1488}, {"date": "2007-04-24", "close": 1858.87, "vol20": 0.098, "vol60": 0.1488}, {"date": "2007-04-25", "close": 1881.33, "vol20": 0.099, "vol60": 0.1506}, {"date": "2007-04-26", "close": 1889.57, "vol20": 0.0855, "vol60": 0.1508}, {"date": "2007-04-27", "close": 1891.06, "vol20": 0.0855, "vol60": 0.15}, {"date": "2007-04-30", "close": 1867.75, "vol20": 0.1017, "vol60": 0.1525}, {"date": "2007-05-01", "close": 1873.43, "vol20": 0.1014, "vol60": 0.1524}, {"date": "2007-05-02", "close": 1889.73, "vol20": 0.0968, "vol60": 0.1532}, {"date": "2007-05-03", "close": 1895.64, "vol20": 0.0968, "vol60": 0.1532}, {"date": "2007-05-04", "close": 1895.7, "vol20": 0.0962, "vol60": 0.1521}, {"date": "2007-05-07", "close": 1895.96, "vol20": 0.0948, "vol60": 0.1521}, {"date": "2007-05-08", "close": 1899.83, "vol20": 0.0944, "vol60": 0.149}, {"date": "2007-05-09", "close": 1905.65, "vol20": 0.0817, "vol60": 0.1487}, {"date": "2007-05-10", "close": 1875.2, "vol20": 0.1032, "vol60": 0.1527}, {"date": "2007-05-11", "close": 1898.79, "vol20": 0.1101, "vol60": 0.1508}, {"date": "2007-05-14", "close": 1888.08, "vol20": 0.1101, "vol60": 0.1512}, {"date": "2007-05-15", "close": 1871.79, "vol20": 0.1158, "vol60": 0.1523}, {"date": "2007-05-16", "close": 1891.57, "vol20": 0.1202, "vol60": 0.1532}, {"date": "2007-05-17", "close": 1884.68, "vol20": 0.1215, "vol60": 0.1533}, {"date": "2007-05-18", "close": 1896.93, "vol20": 0.121, "vol60": 0.1537}, {"date": "2007-05-21", "close": 1911.16, "vol20": 0.1229, "vol60": 0.1541}, {"date": "2007-05-22", "close": 1916.45, "vol20": 0.1225, "vol60": 0.1537}, {"date": "2007-05-23", "close": 1904.41, "vol20": 0.1189, "vol60": 0.1271}, {"date": "2007-05-24", "close": 1874.6, "vol20": 0.1313, "vol60": 0.1318}, {"date": "2007-05-25", "close": 1889.25, "vol20": 0.1344, "vol60": 0.1319}, {"date": "2007-05-29", "close": 1899.79, "vol20": 0.1275, "vol60": 0.1274}, {"date": "2007-05-30", "close": 1918.08, "vol20": 0.131, "vol60": 0.1269}, {"date": "2007-05-31", "close": 1928.19, "vol20": 0.129, "vol60": 0.1229}, {"date": "2007-06-01", "close": 1928.26, "vol20": 0.1288, "vol60": 0.1224}, {"date": "2007-06-04", "close": 1933.73, "vol20": 0.1289, "vol60": 0.1221}, {"date": "2007-06-05", "close": 1932.35, "vol20": 0.1291, "vol60": 0.1221}, {"date": "2007-06-06", "close": 1914.85, "vol20": 0.1338, "vol60": 0.1236}, {"date": "2007-06-07", "close": 1882.17, "vol20": 0.1471, "vol60": 0.122}, {"date": "2007-06-08", "close": 1906.26, "vol20": 0.1424, "vol60": 0.1223}, {"date": "2007-06-11", "close": 1901.96, "vol20": 0.1358, "vol60": 0.1226}, {"date": "2007-06-12", "close": 1890.67, "vol20": 0.136, "vol60": 0.1234}, {"date": "2007-06-13", "close": 1913.87, "vol20": 0.1383, "vol60": 0.1243}, {"date": "2007-06-14", "close": 1924.54, "vol20": 0.1349, "vol60": 0.1244}, {"date": "2007-06-15", "close": 1942.41, "vol20": 0.137, "vol60": 0.1181}, {"date": "2007-06-18", "close": 1944.37, "vol20": 0.1357, "vol60": 0.1176}, {"date": "2007-06-19", "close": 1941.75, "vol20": 0.1339, "vol60": 0.1174}, {"date": "2007-06-20", "close": 1922.12, "vol20": 0.1392, "vol60": 0.1195}, {"date": "2007-06-21", "close": 1941.32, "vol20": 0.1411, "vol60": 0.1195}, {"date": "2007-06-22", "close": 1921.94, "vol20": 0.1333, "vol60": 0.1192}, {"date": "2007-06-25", "close": 1912.9, "vol20": 0.1326, "vol60": 0.1198}, {"date": "2007-06-26", "close": 1908.64, "vol20": 0.1316, "vol60": 0.12}, {"date": "2007-06-27", "close": 1933.06, "vol20": 0.135, "vol60": 0.1223}, {"date": "2007-06-28", "close": 1931.67, "vol20": 0.1338, "vol60": 0.12}, {"date": "2007-06-29", "close": 1934.1, "vol20": 0.1339, "vol60": 0.12}, {"date": "2007-07-02", "close": 1954.12, "vol20": 0.1384, "vol60": 0.121}, {"date": "2007-07-03", "close": 1965.2, "vol20": 0.1395, "vol60": 0.121}, {"date": "2007-07-05", "close": 1981.06, "vol20": 0.1365, "vol60": 0.1216}, {"date": "2007-07-06", "close": 1988.31, "vol20": 0.1168, "vol60": 0.1191}, {"date": "2007-07-09", "close": 1989.2, "vol20": 0.1109, "vol60": 0.1183}, {"date": "2007-07-10", "close": 1971.89, "vol20": 0.1166, "vol60": 0.1202}, {"date": "2007-07-11", "close": 1984.08, "vol20": 0.1138, "vol60": 0.1194}, {"date": "2007-07-12", "close": 2021.03, "vol20": 0.1227, "vol60": 0.1245}, {"date": "2007-07-13", "close": 2032.16, "vol20": 0.1227, "vol60": 0.1245}, {"date": "2007-07-16", "close": 2028.02, "vol20": 0.1213, "vol60": 0.1247}, {"date": "2007-07-17", "close": 2041.78, "vol20": 0.1223, "vol60": 0.1246}, {"date": "2007-07-18", "close": 2037.98, "vol20": 0.1225, "vol60": 0.1248}, {"date": "2007-07-19", "close": 2052.99, "vol20": 0.1141, "vol60": 0.1252}, {"date": "2007-07-20", "close": 2035.88, "vol20": 0.1184, "vol60": 0.125}, {"date": "2007-07-23", "close": 2036.33, "vol20": 0.1094, "vol60": 0.1249}, {"date": "2007-07-24", "close": 2000.55, "vol20": 0.1293, "vol60": 0.1308}, {"date": "2007-07-25", "close": 2011.14, "vol20": 0.1286, "vol60": 0.1281}, {"date": "2007-07-26", "close": 1986.6, "vol20": 0.1331, "vol60": 0.131}, {"date": "2007-07-27", "close": 1956.19, "vol20": 0.1458, "vol60": 0.1342}, {"date": "2007-07-30", "close": 1973.93, "vol20": 0.1488, "vol60": 0.1352}, {"date": "2007-07-31", "close": 1932.06, "vol20": 0.1644, "vol60": 0.1426}, {"date": "2007-08-01", "close": 1945.08, "vol20": 0.165, "vol60": 0.1432}, {"date": "2007-08-02", "close": 1966.6, "vol20": 0.1673, "vol60": 0.1448}, {"date": "2007-08-03", "close": 1918.56, "vol20": 0.1874, "vol60": 0.1537}, {"date": "2007-08-06", "close": 1954.37, "vol20": 0.2007, "vol60": 0.1545}, {"date": "2007-08-07", "close": 1961.64, "vol20": 0.1991, "vol60": 0.1526}, {"date": "2007-08-08", "close": 1987.34, "vol20": 0.2035, "vol60": 0.1542}, {"date": "2007-08-09", "close": 1936.76, "vol20": 0.211, "vol60": 0.1625}, {"date": "2007-08-10", "close": 1925.14, "vol20": 0.2094, "vol60": 0.1617}, {"date": "2007-08-13", "close": 1934.41, "vol20": 0.2111, "vol60": 0.1617}, {"date": "2007-08-14", "close": 1901.32, "vol20": 0.2145, "vol60": 0.1652}, {"date": "2007-08-15", "close": 1864.92, "vol20": 0.2215, "vol60": 0.1691}, {"date": "2007-08-16", "close": 1846.09, "vol20": 0.2179, "vol60": 0.1702}, {"date": "2007-08-17", "close": 1888.78, "vol20": 0.2392, "vol60": 0.1764}, {"date": "2007-08-20", "close": 1893.05, "vol20": 0.2398, "vol60": 0.1734}, {"date": "2007-08-21", "close": 1910.99, "vol20": 0.238, "vol60": 0.1737}, {"date": "2007-08-22", "close": 1936.77, "vol20": 0.2431, "vol60": 0.1755}, {"date": "2007-08-23", "close": 1931.88, "vol20": 0.24, "vol60": 0.1745}, {"date": "2007-08-24", "close": 1961.38, "vol20": 0.2409, "vol60": 0.1769}, {"date": "2007-08-27", "close": 1947.49, "vol20": 0.2398, "vol60": 0.1776}, {"date": "2007-08-28", "close": 1899.24, "vol20": 0.2443, "vol60": 0.1849}, {"date": "2007-08-29", "close": 1954.85, "vol20": 0.2651, "vol60": 0.1943}, {"date": "2007-08-30", "close": 1963.75, "vol20": 0.2626, "vol60": 0.1935}, {"date": "2007-08-31", "close": 1988.73, "vol20": 0.2493, "vol60": 0.1916}, {"date": "2007-09-04", "close": 2020.51, "vol20": 0.2471, "vol60": 0.1925}, {"date": "2007-09-05", "close": 1994.38, "vol20": 0.2523, "vol60": 0.1945}, {"date": "2007-09-06", "close": 1998.67, "vol20": 0.2483, "vol60": 0.194}, {"date": "2007-09-07", "close": 1958.35, "vol20": 0.2414, "vol60": 0.1974}, {"date": "2007-09-10", "close": 1960.2, "vol20": 0.2401, "vol60": 0.1971}, {"date": "2007-09-11", "close": 1988.98, "vol20": 0.2447, "vol60": 0.1984}, {"date": "2007-09-12", "close": 1988.96, "vol20": 0.2347, "vol60": 0.1984}, {"date": "2007-09-13", "close": 1998.63, "vol20": 0.2205, "vol60": 0.1986}, {"date": "2007-09-14", "close": 2000.82, "vol20": 0.2149, "vol60": 0.1974}, {"date": "2007-09-17", "close": 1983.08, "vol20": 0.2074, "vol60": 0.1974}, {"date": "2007-09-18", "close": 2035.37, "vol20": 0.2236, "vol60": 0.203}, {"date": "2007-09-19", "close": 2041.36, "vol20": 0.2226, "vol60": 0.2027}, {"date": "2007-09-20", "close": 2032.61, "vol20": 0.2208, "vol60": 0.2029}, {"date": "2007-09-21", "close": 2049.48, "vol20": 0.2209, "vol60": 0.202}, {"date": "2007-09-24", "close": 2057.25, "vol20": 0.2162, "vol60": 0.202}, {"date": "2007-09-25", "close": 2076.83, "vol20": 0.2146, "vol60": 0.2028}, {"date": "2007-09-26", "close": 2088.38, "vol20": 0.1867, "vol60": 0.2021}, {"date": "2007-09-27", "close": 2096.39, "vol20": 0.1635, "vol60": 0.202}, {"date": "2007-09-28", "close": 2091.11, "vol20": 0.1649, "vol60": 0.2016}, {"date": "2007-10-01", "close": 2116.97, "vol20": 0.1646, "vol60": 0.2028}, {"date": "2007-10-02", "close": 2115.89, "vol20": 0.1579, "vol60": 0.2029}, {"date": "2007-10-03", "close": 2103.01, "vol20": 0.1508, "vol60": 0.2024}, {"date": "2007-10-04", "close": 2105.56, "vol20": 0.1508, "vol60": 0.2021}, {"date": "2007-10-05", "close": 2149.67, "vol20": 0.1378, "vol60": 0.203}, {"date": "2007-10-08", "close": 2163.26, "vol20": 0.1372, "vol60": 0.2031}, {"date": "2007-10-09", "close": 2171.21, "vol20": 0.1324, "vol60": 0.2031}, {"date": "2007-10-10", "close": 2176.98, "vol20": 0.1316, "vol60": 0.2028}, {"date": "2007-10-11", "close": 2140.92, "vol20": 0.1516, "vol60": 0.2059}, {"date": "2007-10-12", "close": 2177.99, "vol20": 0.1588, "vol60": 0.2082}, {"date": "2007-10-15", "close": 2158.92, "vol20": 0.1587, "vol60": 0.2083}, {"date": "2007-10-16", "close": 2151.14, "vol20": 0.1383, "vol60": 0.2085}, {"date": "2007-10-17", "close": 2179.14, "vol20": 0.143, "vol60": 0.2063}, {"date": "2007-10-18", "close": 2187.52, "vol20": 0.1401, "vol60": 0.2062}, {"date": "2007-10-19", "close": 2131.08, "vol20": 0.1742, "vol60": 0.212}, {"date": "2007-10-22", "close": 2157.45, "vol20": 0.178, "vol60": 0.2103}, {"date": "2007-10-23", "close": 2205.18, "vol20": 0.1896, "vol60": 0.2139}, {"date": "2007-10-24", "close": 2188.59, "vol20": 0.193, "vol60": 0.2092}, {"date": "2007-10-25", "close": 2161.52, "vol20": 0.1998, "vol60": 0.2111}, {"date": "2007-10-26", "close": 2194.59, "vol20": 0.2049, "vol60": 0.2121}, {"date": "2007-10-29", "close": 2203.42, "vol20": 0.2017, "vol60": 0.2047}, {"date": "2007-10-30", "close": 2207.61, "vol20": 0.2015, "vol60": 0.2019}, {"date": "2007-10-31", "close": 2238.98, "vol20": 0.2033, "vol60": 0.2034}, {"date": "2007-11-01", "close": 2197.07, "vol20": 0.2178, "vol60": 0.2067}, {"date": "2007-11-02", "close": 2213.86, "vol20": 0.2077, "vol60": 0.1989}, {"date": "2007-11-05", "close": 2200.48, "vol20": 0.2085, "vol60": 0.1989}, {"date": "2007-11-06", "close": 2223.97, "vol20": 0.2112, "vol60": 0.1996}, {"date": "2007-11-07", "close": 2169.43, "vol20": 0.2304, "vol60": 0.2033}, {"date": "2007-11-08", "close": 2106.16, "vol20": 0.2466, "vol60": 0.209}, {"date": "2007-11-09", "close": 2034.3, "vol20": 0.2645, "vol60": 0.2208}, {"date": "2007-11-12", "close": 1982.16, "vol20": 0.2759, "vol60": 0.2234}, {"date": "2007-11-13", "close": 2066.08, "vol20": 0.3202, "vol60": 0.2385}, {"date": "2007-11-14", "close": 2038.05, "vol20": 0.3177, "vol60": 0.2399}, {"date": "2007-11-15", "close": 2024.03, "vol20": 0.3167, "vol60": 0.239}, {"date": "2007-11-16", "close": 2048.62, "vol20": 0.3101, "vol60": 0.24}, {"date": "2007-11-19", "close": 2021.14, "vol20": 0.3078, "vol60": 0.24}, {"date": "2007-11-20", "close": 2029.94, "vol20": 0.2949, "vol60": 0.2396}, {"date": "2007-11-21", "close": 2006.38, "vol20": 0.2959, "vol60": 0.2349}, {"date": "2007-11-23", "close": 2028.9, "vol20": 0.2991, "vol60": 0.2287}, {"date": "2007-11-26", "close": 1989.36, "vol20": 0.2964, "vol60": 0.2323}, {"date": "2007-11-27", "close": 2033.76, "vol20": 0.3102, "vol60": 0.2352}, {"date": "2007-11-28", "close": 2095.39, "vol20": 0.3323, "vol60": 0.2408}, {"date": "2007-11-29", "close": 2102.42, "vol20": 0.3273, "vol60": 0.2392}, {"date": "2007-11-30", "close": 2089.1, "vol20": 0.3223, "vol60": 0.2396}, {"date": "2007-12-03", "close": 2067.45, "vol20": 0.3211, "vol60": 0.2367}, {"date": "2007-12-04", "close": 2059.06, "vol20": 0.321, "vol60": 0.237}, {"date": "2007-12-05", "close": 2099.31, "vol20": 0.3274, "vol60": 0.2383}, {"date": "2007-12-06", "close": 2127.65, "vol20": 0.3215, "vol60": 0.2397}, {"date": "2007-12-07", "close": 2130.0, "vol20": 0.3032, "vol60": 0.2396}, {"date": "2007-12-10", "close": 2134.88, "vol20": 0.2731, "vol60": 0.2396}, {"date": "2007-12-11", "close": 2083.72, "vol20": 0.2708, "vol60": 0.2443}, {"date": "2007-12-12", "close": 2101.36, "vol20": 0.2301, "vol60": 0.2392}, {"date": "2007-12-13", "close": 2094.68, "vol20": 0.2242, "vol60": 0.2393}, {"date": "2007-12-14", "close": 2072.11, "vol20": 0.2266, "vol60": 0.2402}, {"date": "2007-12-17", "close": 2020.8, "vol20": 0.2408, "vol60": 0.2451}, {"date": "2007-12-18", "close": 2029.49, "vol20": 0.2365, "vol60": 0.2452}, {"date": "2007-12-19", "close": 2031.0, "vol20": 0.236, "vol60": 0.2444}, {"date": "2007-12-20", "close": 2069.68, "vol20": 0.2408, "vol60": 0.2472}, {"date": "2007-12-21", "close": 2111.77, "vol20": 0.2475, "vol60": 0.2506}, {"date": "2007-12-24", "close": 2128.62, "vol20": 0.2345, "vol60": 0.251}, {"date": "2007-12-26", "close": 2136.94, "vol20": 0.2239, "vol60": 0.2499}, {"date": "2007-12-27", "close": 2106.09, "vol20": 0.2067, "vol60": 0.2517}, {"date": "2007-12-28", "close": 2107.05, "vol20": 0.2064, "vol60": 0.2514}, {"date": "2007-12-31", "close": 2084.93, "vol20": 0.2087, "vol60": 0.2523}, {"date": "2008-01-02", "close": 2049.71, "vol20": 0.2143, "vol60": 0.2508}, {"date": "2008-01-03", "close": 2051.76, "vol20": 0.2139, "vol60": 0.2504}, {"date": "2008-01-04", "close": 1963.52, "vol20": 0.2519, "vol60": 0.2653}, {"date": "2008-01-07", "close": 1957.44, "vol20": 0.244, "vol60": 0.2652}, {"date": "2008-01-08", "close": 1910.33, "vol20": 0.2533, "vol60": 0.2675}, {"date": "2008-01-09", "close": 1949.2, "vol20": 0.268, "vol60": 0.2685}, {"date": "2008-01-10", "close": 1953.64, "vol20": 0.2585, "vol60": 0.2682}, {"date": "2008-01-11", "close": 1912.81, "vol20": 0.2621, "vol60": 0.2711}, {"date": "2008-01-14", "close": 1949.15, "vol20": 0.2751, "vol60": 0.2728}, {"date": "2008-01-15", "close": 1894.09, "vol20": 0.2883, "vol60": 0.2779}, {"date": "2008-01-16", "close": 1872.29, "vol20": 0.2793, "vol60": 0.2742}, {"date": "2008-01-17", "close": 1842.1, "vol20": 0.2809, "vol60": 0.274}, {"date": "2008-01-18", "close": 1844.09, "vol20": 0.281, "vol60": 0.2693}, {"date": "2008-01-22", "close": 1795.61, "vol20": 0.2765, "vol60": 0.2735}, {"date": "2008-01-23", "close": 1789.53, "vol20": 0.2578, "vol60": 0.2729}, {"date": "2008-01-24", "close": 1826.92, "vol20": 0.272, "vol60": 0.2747}, {"date": "2008-01-25", "close": 1789.17, "vol20": 0.2723, "vol60": 0.2767}, {"date": "2008-01-28", "close": 1805.08, "vol20": 0.2784, "vol60": 0.2776}, {"date": "2008-01-29", "close": 1807.67, "vol20": 0.2788, "vol60": 0.2754}, {"date": "2008-01-30", "close": 1808.51, "vol20": 0.28, "vol60": 0.2737}, {"date": "2008-01-31", "close": 1841.42, "vol20": 0.291, "vol60": 0.2763}, {"date": "2008-02-01", "close": 1855.27, "vol20": 0.2938, "vol60": 0.277}, {"date": "2008-02-04", "close": 1828.8, "vol20": 0.2584, "vol60": 0.2766}, {"date": "2008-02-05", "close": 1773.49, "vol20": 0.2758, "vol60": 0.2788}, {"date": "2008-02-06", "close": 1740.95, "vol20": 0.2711, "vol60": 0.2752}, {"date": "2008-02-07", "close": 1753.3, "vol20": 0.2589, "vol60": 0.268}, {"date": "2008-02-08", "close": 1773.74, "vol20": 0.2646, "vol60": 0.265}, {"date": "2008-02-11", "close": 1793.09, "vol20": 0.2628, "vol60": 0.2506}, {"date": "2008-02-12", "close": 1780.54, "vol20": 0.2497, "vol60": 0.2497}, {"date": "2008-02-13", "close": 1823.0, "vol20": 0.2516, "vol60": 0.2551}, {"date": "2008-02-14", "close": 1787.59, "vol20": 0.2572, "vol60": 0.256}, {"date": "2008-02-15", "close": 1780.38, "vol20": 0.2521, "vol60": 0.2549}, {"date": "2008-02-19", "close": 1764.81, "vol20": 0.253, "vol60": 0.2549}, {"date": "2008-02-20", "close": 1787.45, "vol20": 0.2409, "vol60": 0.256}, {"date": "2008-02-21", "close": 1766.3, "vol20": 0.2443, "vol60": 0.2554}, {"date": "2008-02-22", "close": 1773.44, "vol20": 0.2318, "vol60": 0.2531}, {"date": "2008-02-25", "close": 1785.46, "vol20": 0.2217, "vol60": 0.2488}, {"date": "2008-02-26", "close": 1791.31, "vol20": 0.2196, "vol60": 0.24}, {"date": "2008-02-27", "close": 1799.94, "vol20": 0.2203, "vol60": 0.2402}, {"date": "2008-02-28", "close": 1794.46, "vol20": 0.2205, "vol60": 0.24}, {"date": "2008-02-29", "close": 1745.27, "vol20": 0.2295, "vol60": 0.2451}, {"date": "2008-03-03", "close": 1733.27, "vol20": 0.2267, "vol60": 0.2452}, {"date": "2008-03-04", "close": 1743.7, "vol20": 0.2252, "vol60": 0.2415}, {"date": "2008-03-05", "close": 1753.57, "vol20": 0.2001, "vol60": 0.2398}, {"date": "2008-03-06", "close": 1712.5, "vol20": 0.207, "vol60": 0.2432}, {"date": "2008-03-07", "close": 1707.5, "vol20": 0.205, "vol60": 0.2429}, {"date": "2008-03-10", "close": 1673.03, "vol20": 0.2096, "vol60": 0.2417}, {"date": "2008-03-11", "close": 1740.95, "vol20": 0.2551, "vol60": 0.2564}, {"date": "2008-03-12", "close": 1735.18, "vol20": 0.2544, "vol60": 0.2564}, {"date": "2008-03-13", "close": 1750.4, "vol20": 0.2402, "vol60": 0.2571}, {"date": "2008-03-14", "close": 1713.83, "vol20": 0.2417, "vol60": 0.2557}, {"date": "2008-03-17", "close": 1687.19, "vol20": 0.2464, "vol60": 0.2567}, {"date": "2008-03-18", "close": 1761.05, "vol20": 0.2932, "vol60": 0.2733}, {"date": "2008-03-19", "close": 1715.59, "vol20": 0.3029, "vol60": 0.2739}, {"date": "2008-03-20", "close": 1751.99, "vol20": 0.3111, "vol60": 0.2742}, {"date": "2008-03-24", "close": 1814.4, "vol20": 0.3355, "vol60": 0.2843}, {"date": "2008-03-25", "close": 1824.54, "vol20": 0.3352, "vol60": 0.2845}, {"date": "2008-03-26", "close": 1817.28, "vol20": 0.3356, "vol60": 0.2834}, {"date": "2008-03-27", "close": 1777.89, "vol20": 0.3446, "vol60": 0.2862}, {"date": "2008-03-28", "close": 1767.57, "vol20": 0.345, "vol60": 0.2858}, {"date": "2008-03-31", "close": 1781.93, "vol20": 0.3309, "vol60": 0.2851}, {"date": "2008-04-01", "close": 1855.48, "vol20": 0.3574, "vol60": 0.2982}, {"date": "2008-04-02", "close": 1848.8, "vol20": 0.3581, "vol60": 0.2849}, {"date": "2008-04-03", "close": 1855.19, "vol20": 0.358, "vol60": 0.285}, {"date": "2008-04-04", "close": 1865.87, "vol20": 0.3441, "vol60": 0.2811}, {"date": "2008-04-07", "close": 1860.83, "vol20": 0.344, "vol60": 0.2778}, {"date": "2008-04-08", "close": 1846.14, "vol20": 0.3348, "vol60": 0.2781}, {"date": "2008-04-09", "close": 1826.19, "vol20": 0.3124, "vol60": 0.2758}, {"date": "2008-04-10", "close": 1852.97, "vol20": 0.3145, "vol60": 0.2746}, {"date": "2008-04-11", "close": 1798.72, "vol20": 0.3346, "vol60": 0.2751}, {"date": "2008-04-14", "close": 1790.93, "vol20": 0.3249, "vol60": 0.2743}, {"date": "2008-04-15", "close": 1794.73, "vol20": 0.3179, "vol60": 0.2724}, {"date": "2008-04-16", "close": 1846.89, "vol20": 0.2977, "vol60": 0.2788}, {"date": "2008-04-17", "close": 1840.88, "vol20": 0.2792, "vol60": 0.2733}, {"date": "2008-04-18", "close": 1900.28, "vol20": 0.2905, "vol60": 0.2806}, {"date": "2008-04-21", "close": 1913.12, "vol20": 0.2669, "vol60": 0.2779}, {"date": "2008-04-22", "close": 1881.65, "vol20": 0.2752, "vol60": 0.2766}, {"date": "2008-04-23", "close": 1906.66, "vol20": 0.2773, "vol60": 0.2773}, {"date": "2008-04-24", "close": 1924.58, "vol20": 0.2628, "vol60": 0.2778}, {"date": "2008-04-25", "close": 1918.58, "vol20": 0.2616, "vol60": 0.278}, {"date": "2008-04-28", "close": 1923.26, "vol20": 0.2613, "vol60": 0.2757}, {"date": "2008-04-29", "close": 1933.6, "vol20": 0.2229, "vol60": 0.2755}, {"date": "2008-04-30", "close": 1917.7, "vol20": 0.2251, "vol60": 0.2744}, {"date": "2008-05-01", "close": 1980.44, "vol20": 0.2496, "vol60": 0.2738}, {"date": "2008-05-02", "close": 1981.87, "vol20": 0.2496, "vol60": 0.2705}, {"date": "2008-05-05", "close": 1975.82, "vol20": 0.2497, "vol60": 0.2705}, {"date": "2008-05-06", "close": 1990.61, "vol20": 0.2467, "vol60": 0.27}, {"date": "2008-05-07", "close": 1951.42, "vol20": 0.2557, "vol60": 0.273}, {"date": "2008-05-08", "close": 1966.86, "vol20": 0.2529, "vol60": 0.2728}, {"date": "2008-05-09", "close": 1960.29, "vol20": 0.2233, "vol60": 0.2691}, {"date": "2008-05-12", "close": 1997.02, "vol20": 0.2263, "vol60": 0.2678}, {"date": "2008-05-13", "close": 2000.61, "vol20": 0.2264, "vol60": 0.2676}, {"date": "2008-05-14", "close": 1997.3, "vol20": 0.2101, "vol60": 0.2667}, {"date": "2008-05-15", "close": 2031.34, "vol20": 0.2132, "vol60": 0.2676}, {"date": "2008-05-16", "close": 2031.27, "vol20": 0.1885, "vol60": 0.266}, {"date": "2008-05-19", "close": 2016.6, "vol20": 0.1917, "vol60": 0.2667}, {"date": "2008-05-20", "close": 2000.67, "vol20": 0.1824, "vol60": 0.2673}, {"date": "2008-05-21", "close": 1956.8, "vol20": 0.1988, "vol60": 0.2718}, {"date": "2008-05-22", "close": 1964.92, "vol20": 0.1969, "vol60": 0.2718}, {"date": "2008-05-23", "close": 1958.96, "vol20": 0.1968, "vol60": 0.2718}, {"date": "2008-05-27", "close": 1995.44, "vol20": 0.2063, "vol60": 0.267}, {"date": "2008-05-28", "close": 2000.07, "vol20": 0.2059, "vol60": 0.2663}, {"date": "2008-05-29", "close": 2019.02, "vol20": 0.2041, "vol60": 0.2666}, {"date": "2008-05-30", "close": 2032.57, "vol20": 0.1727, "vol60": 0.2667}, {"date": "2008-06-02", "close": 2006.84, "vol20": 0.1798, "vol60": 0.263}, {"date": "2008-06-03", "close": 1996.79, "vol20": 0.1805, "vol60": 0.2632}, {"date": "2008-06-04", "close": 2021.45, "vol20": 0.1837, "vol60": 0.2595}, {"date": "2008-06-05", "close": 2055.11, "vol20": 0.1746, "vol60": 0.2497}, {"date": "2008-06-06", "close": 1990.39, "vol20": 0.212, "vol60": 0.2594}, {"date": "2008-06-09", "close": 1979.71, "vol20": 0.2126, "vol60": 0.2595}, {"date": "2008-06-10", "close": 1972.54, "vol20": 0.2019, "vol60": 0.2553}, {"date": "2008-06-11", "close": 1924.33, "vol20": 0.219, "vol60": 0.2587}, {"date": "2008-06-12", "close": 1924.26, "vol20": 0.2191, "vol60": 0.2444}, {"date": "2008-06-13", "close": 1966.01, "vol20": 0.2248, "vol60": 0.2409}, {"date": "2008-06-16", "close": 1984.76, "vol20": 0.2282, "vol60": 0.2382}, {"date": "2008-06-17", "close": 1972.82, "vol20": 0.2278, "vol60": 0.2287}, {"date": "2008-06-18", "close": 1951.1, "vol20": 0.2293, "vol60": 0.2299}, {"date": "2008-06-19", "close": 1982.69, "vol20": 0.2231, "vol60": 0.2317}, {"date": "2008-06-20", "close": 1928.39, "vol20": 0.2443, "vol60": 0.2345}, {"date": "2008-06-23", "close": 1913.31, "vol20": 0.2454, "vol60": 0.2348}, {"date": "2008-06-24", "close": 1903.74, "vol20": 0.2344, "vol60": 0.2347}, {"date": "2008-06-25", "close": 1933.86, "vol20": 0.2426, "vol60": 0.2221}, {"date": "2008-06-26", "close": 1855.39, "vol20": 0.2765, "vol60": 0.2382}, {"date": "2008-06-27", "close": 1855.72, "vol20": 0.2741, "vol60": 0.2381}, {"date": "2008-06-30", "close": 1837.09, "vol20": 0.2732, "vol60": 0.2387}, {"date": "2008-07-01", "close": 1862.71, "vol20": 0.2807, "vol60": 0.2403}, {"date": "2008-07-02", "close": 1816.15, "vol20": 0.2844, "vol60": 0.2454}, {"date": "2008-07-03", "close": 1816.35, "vol20": 0.2735, "vol60": 0.2444}, {"date": "2008-07-07", "close": 1826.93, "vol20": 0.2586, "vol60": 0.2428}, {"date": "2008-07-08", "close": 1871.28, "vol20": 0.2773, "vol60": 0.2399}, {"date": "2008-07-09", "close": 1819.18, "vol20": 0.2917, "vol60": 0.2469}, {"date": "2008-07-10", "close": 1839.57, "vol20": 0.2856, "vol60": 0.2479}, {"date": "2008-07-11", "close": 1810.88, "vol20": 0.2894, "vol60": 0.2429}, {"date": "2008-07-14", "close": 1798.03, "vol20": 0.2747, "vol60": 0.2433}, {"date": "2008-07-15", "close": 1798.35, "vol20": 0.2704, "vol60": 0.2339}, {"date": "2008-07-16", "close": 1843.87, "vol20": 0.2904, "vol60": 0.2393}, {"date": "2008-07-17", "close": 1853.47, "vol20": 0.2905, "vol60": 0.2373}, {"date": "2008-07-18", "close": 1823.23, "vol20": 0.2857, "vol60": 0.2379}, {"date": "2008-07-21", "close": 1819.76, "vol20": 0.2718, "vol60": 0.237}, {"date": "2008-07-22", "close": 1821.62, "vol20": 0.2715, "vol60": 0.2369}, {"date": "2008-07-23", "close": 1845.56, "vol20": 0.2767, "vol60": 0.2386}, {"date": "2008-07-24", "close": 1816.98, "vol20": 0.2732, "vol60": 0.2402}, {"date": "2008-07-25", "close": 1846.55, "vol20": 0.2406, "vol60": 0.2422}, {"date": "2008-07-28", "close": 1802.99, "vol20": 0.2547, "vol60": 0.237}, {"date": "2008-07-29", "close": 1845.55, "vol20": 0.267, "vol60": 0.2424}, {"date": "2008-07-30", "close": 1852.8, "vol20": 0.2626, "vol60": 0.2426}, {"date": "2008-07-31", "close": 1849.15, "vol20": 0.2456, "vol60": 0.2419}, {"date": "2008-08-01", "close": 1826.56, "vol20": 0.25, "vol60": 0.2399}, {"date": "2008-08-04", "close": 1804.84, "vol20": 0.2528, "vol60": 0.2402}, {"date": "2008-08-05", "close": 1869.76, "vol20": 0.27, "vol60": 0.2517}, {"date": "2008-08-06", "close": 1895.21, "vol20": 0.2523, "vol60": 0.2502}, {"date": "2008-08-07", "close": 1880.09, "vol20": 0.2523, "vol60": 0.2506}, {"date": "2008-08-08", "close": 1926.23, "vol20": 0.2568, "vol60": 0.2559}, {"date": "2008-08-11", "close": 1941.23, "vol20": 0.2544, "vol60": 0.2539}, {"date": "2008-08-12", "close": 1941.07, "vol20": 0.2544, "vol60": 0.2539}, {"date": "2008-08-13", "close": 1942.02, "vol20": 0.242, "vol60": 0.2535}, {"date": "2008-08-14", "close": 1964.38, "vol20": 0.2439, "vol60": 0.2543}, {"date": "2008-08-15", "close": 1957.56, "vol20": 0.2344, "vol60": 0.2503}, {"date": "2008-08-18", "close": 1932.7, "vol20": 0.2408, "vol60": 0.2515}, {"date": "2008-08-19", "close": 1908.68, "vol20": 0.247, "vol60": 0.2526}, {"date": "2008-08-20", "close": 1913.02, "vol20": 0.2437, "vol60": 0.2496}, {"date": "2008-08-21", "close": 1906.74, "vol20": 0.2359, "vol60": 0.2496}, {"date": "2008-08-22", "close": 1931.47, "vol20": 0.2336, "vol60": 0.2503}, {"date": "2008-08-25", "close": 1889.72, "vol20": 0.2307, "vol60": 0.2535}, {"date": "2008-08-26", "close": 1886.32, "vol20": 0.2173, "vol60": 0.2524}, {"date": "2008-08-27", "close": 1900.3, "vol20": 0.2182, "vol60": 0.2528}, {"date": "2008-08-28", "close": 1915.12, "vol20": 0.219, "vol60": 0.252}, {"date": "2008-08-29", "close": 1872.54, "vol20": 0.2304, "vol60": 0.2532}, {"date": "2008-09-02", "close": 1850.14, "vol20": 0.2305, "vol60": 0.2461}, {"date": "2008-09-03", "close": 1833.09, "vol20": 0.1945, "vol60": 0.2465}, {"date": "2008-09-04", "close": 1774.78, "vol20": 0.216, "vol60": 0.2546}, {"date": "2008-09-05", "close": 1768.23, "vol20": 0.2153, "vol60": 0.2501}, {"date": "2008-09-08", "close": 1762.95, "vol20": 0.1897, "vol60": 0.2501}, {"date": "2008-09-09", "close": 1721.55, "vol20": 0.1957, "vol60": 0.2495}, {"date": "2008-09-10", "close": 1738.07, "vol20": 0.2025, "vol60": 0.2495}, {"date": "2008-09-11", "close": 1773.65, "vol20": 0.2215, "vol60": 0.2536}, {"date": "2008-09-12", "close": 1767.13, "vol20": 0.2134, "vol60": 0.2529}, {"date": "2008-09-15", "close": 1705.46, "vol20": 0.2386, "vol60": 0.2595}, {"date": "2008-09-16", "close": 1724.08, "vol20": 0.2455, "vol60": 0.2555}, {"date": "2008-09-17", "close": 1632.45, "vol20": 0.3004, "vol60": 0.2772}, {"date": "2008-09-18", "close": 1697.42, "vol20": 0.3422, "vol60": 0.29}, {"date": "2008-09-19", "close": 1745.06, "vol20": 0.3624, "vol60": 0.2941}, {"date": "2008-09-22", "close": 1665.94, "vol20": 0.3853, "vol60": 0.2971}, {"date": "2008-09-23", "close": 1648.4, "vol20": 0.3817, "vol60": 0.2977}, {"date": "2008-09-24", "close": 1661.33, "vol20": 0.3849, "vol60": 0.2978}, {"date": "2008-09-25", "close": 1687.55, "vol20": 0.3899, "vol60": 0.2983}, {"date": "2008-09-26", "close": 1672.04, "vol20": 0.3866, "vol60": 0.2946}, {"date": "2008-09-29", "close": 1496.15, "vol20": 0.5343, "vol60": 0.3706}, {"date": "2008-09-30", "close": 1594.63, "vol20": 0.5968, "vol60": 0.3949}, {"date": "2008-10-01", "close": 1563.8, "vol20": 0.5983, "vol60": 0.3926}, {"date": "2008-10-02", "close": 1491.11, "vol20": 0.6089, "vol60": 0.3999}, {"date": "2008-10-03", "close": 1470.84, "vol20": 0.6089, "vol60": 0.3993}, {"date": "2008-10-06", "close": 1411.28, "vol20": 0.6188, "vol60": 0.4059}, {"date": "2008-10-07", "close": 1329.98, "vol20": 0.641, "vol60": 0.4214}, {"date": "2008-10-08", "close": 1330.61, "vol20": 0.6375, "vol60": 0.4214}, {"date": "2008-10-09", "close": 1275.1, "vol20": 0.6326, "vol60": 0.4236}, {"date": "2008-10-10", "close": 1269.8, "vol20": 0.6325, "vol60": 0.423}, {"date": "2008-10-13", "close": 1429.54, "vol20": 0.7882, "vol60": 0.4936}, {"date": "2008-10-14", "close": 1364.59, "vol20": 0.7955, "vol60": 0.5012}, {"date": "2008-10-15", "close": 1244.23, "vol20": 0.8329, "vol60": 0.5321}, {"date": "2008-10-16", "close": 1312.97, "vol20": 0.8468, "vol60": 0.5449}, {"date": "2008-10-17", "close": 1311.72, "vol20": 0.8346, "vol60": 0.5446}, {"date": "2008-10-20", "close": 1352.76, "vol20": 0.8402, "vol60": 0.5479}, {"date": "2008-10-21", "close": 1283.43, "vol20": 0.8534, "vol60": 0.5552}, {"date": "2008-10-22", "close": 1237.09, "vol20": 0.854, "vol60": 0.5554}, {"date": "2008-10-23", "close": 1239.16, "vol20": 0.8488, "vol60": 0.5553}, {"date": "2008-10-24", "close": 1202.27, "vol20": 0.8501, "vol60": 0.5573}, {"date": "2008-10-27", "close": 1169.78, "vol20": 0.775, "vol60": 0.5587}, {"date": "2008-10-28", "close": 1297.57, "vol20": 0.8375, "vol60": 0.6032}, {"date": "2008-10-29", "close": 1302.12, "vol20": 0.8381, "vol60": 0.5975}, {"date": "2008-10-30", "close": 1333.94, "vol20": 0.8331, "vol60": 0.5994}, {"date": "2008-10-31", "close": 1334.78, "vol20": 0.8328, "vol60": 0.5995}, {"date": "2008-11-03", "close": 1334.75, "vol20": 0.8216, "vol60": 0.5964}, {"date": "2008-11-04", "close": 1378.4, "vol20": 0.8021, "vol60": 0.6009}, {"date": "2008-11-05", "close": 1299.98, "vol20": 0.8303, "vol60": 0.6104}, {"date": "2008-11-06", "close": 1241.97, "vol20": 0.8323, "vol60": 0.6154}, {"date": "2008-11-07", "close": 1271.62, "vol20": 0.8369, "vol60": 0.6175}, {"date": "2008-11-10", "close": 1251.0, "vol20": 0.7113, "vol60": 0.6177}, {"date": "2008-11-11", "close": 1225.59, "vol20": 0.6978, "vol60": 0.6182}, {"date": "2008-11-12", "close": 1165.38, "vol20": 0.6422, "vol60": 0.6243}, {"date": "2008-11-13", "close": 1240.93, "vol20": 0.6535, "vol60": 0.6408}, {"date": "2008-11-14", "close": 1179.63, "vol20": 0.6751, "vol60": 0.6469}, {"date": "2008-11-17", "close": 1151.96, "vol20": 0.6641, "vol60": 0.6462}, {"date": "2008-11-18", "close": 1155.75, "vol20": 0.6436, "vol60": 0.646}, {"date": "2008-11-19", "close": 1087.6, "vol20": 0.6645, "vol60": 0.6548}, {"date": "2008-11-20", "close": 1036.51, "vol20": 0.6798, "vol60": 0.6587}, {"date": "2008-11-21", "close": 1085.57, "vol20": 0.7019, "vol60": 0.6678}, {"date": "2008-11-24", "close": 1154.34, "vol20": 0.7345, "vol60": 0.6828}, {"date": "2008-11-25", "close": 1142.58, "vol20": 0.6227, "vol60": 0.6827}, {"date": "2008-11-26", "close": 1193.09, "vol20": 0.6465, "vol60": 0.6908}, {"date": "2008-11-28", "close": 1185.75, "vol20": 0.6377, "vol60": 0.6888}, {"date": "2008-12-01", "close": 1091.16, "vol20": 0.6932, "vol60": 0.7063}, {"date": "2008-12-02", "close": 1130.0, "vol20": 0.7109, "vol60": 0.7117}, {"date": "2008-12-03", "close": 1166.2, "vol20": 0.7104, "vol60": 0.7153}, {"date": "2008-12-04", "close": 1127.75, "vol20": 0.6922, "vol60": 0.7166}, {"date": "2008-12-05", "close": 1177.87, "vol20": 0.6987, "vol60": 0.722}, {"date": "2008-12-08", "close": 1225.06, "vol20": 0.7087, "vol60": 0.7281}, {"date": "2008-12-09", "close": 1212.45, "vol20": 0.7073, "vol60": 0.7256}, {"date": "2008-12-10", "close": 1222.38, "vol20": 0.7045, "vol60": 0.7254}, {"date": "2008-12-11", "close": 1180.46, "vol20": 0.6919, "vol60": 0.7208}, {"date": "2008-12-12", "close": 1206.65, "vol20": 0.6575, "vol60": 0.7171}, {"date": "2008-12-15", "close": 1181.87, "vol20": 0.636, "vol60": 0.7144}, {"date": "2008-12-16", "close": 1243.49, "vol20": 0.6538, "vol60": 0.719}, {"date": "2008-12-17", "close": 1225.86, "vol20": 0.6569, "vol60": 0.7191}, {"date": "2008-12-18", "close": 1204.69, "vol20": 0.618, "vol60": 0.7191}, {"date": "2008-12-19", "close": 1217.19, "vol20": 0.5852, "vol60": 0.7185}, {"date": "2008-12-22", "close": 1189.15, "vol20": 0.577, "vol60": 0.7194}, {"date": "2008-12-23", "close": 1183.19, "vol20": 0.537, "vol60": 0.685}, {"date": "2008-12-24", "close": 1184.3, "vol20": 0.5353, "vol60": 0.6704}, {"date": "2008-12-26", "close": 1185.44, "vol20": 0.5124, "vol60": 0.6698}, {"date": "2008-12-29", "close": 1173.15, "vol20": 0.5132, "vol60": 0.664}, {"date": "2008-12-30", "close": 1201.34, "vol20": 0.4161, "vol60": 0.6661}, {"date": "2008-12-31", "close": 1211.65, "vol20": 0.401, "vol60": 0.6617}, {"date": "2009-01-02", "close": 1263.7, "vol20": 0.4124, "vol60": 0.6572}, {"date": "2009-01-05", "close": 1262.52, "vol20": 0.3886, "vol60": 0.6572}, {"date": "2009-01-06", "close": 1274.49, "vol20": 0.3625, "vol60": 0.6517}, {"date": "2009-01-07", "close": 1238.6, "vol20": 0.3547, "vol60": 0.6543}, {"date": "2009-01-08", "close": 1252.52, "vol20": 0.3541, "vol60": 0.6062}, {"date": "2009-01-09", "close": 1223.01, "vol20": 0.3644, "vol60": 0.6008}, {"date": "2009-01-12", "close": 1201.13, "vol20": 0.3475, "vol60": 0.5716}, {"date": "2009-01-13", "close": 1202.65, "vol20": 0.3385, "vol60": 0.5603}, {"date": "2009-01-14", "close": 1163.42, "vol20": 0.3511, "vol60": 0.5641}, {"date": "2009-01-15", "close": 1183.52, "vol20": 0.3024, "vol60": 0.5614}, {"date": "2009-01-16", "close": 1198.14, "vol20": 0.3034, "vol60": 0.5522}, {"date": "2009-01-20", "close": 1136.61, "vol20": 0.3507, "vol60": 0.5575}, {"date": "2009-01-21", "close": 1185.76, "vol20": 0.3836, "vol60": 0.5646}, {"date": "2009-01-22", "close": 1168.08, "vol20": 0.3784, "vol60": 0.5621}, {"date": "2009-01-23", "close": 1175.89, "vol20": 0.3789, "vol60": 0.5595}, {"date": "2009-01-26", "close": 1184.56, "vol20": 0.3799, "vol60": 0.5165}, {"date": "2009-01-27", "close": 1194.41, "vol20": 0.381, "vol60": 0.5168}, {"date": "2009-01-28", "close": 1235.91, "vol20": 0.3968, "vol60": 0.5193}, {"date": "2009-01-29", "close": 1203.85, "vol20": 0.4012, "vol60": 0.5218}, {"date": "2009-01-30", "close": 1180.25, "vol20": 0.4058, "vol60": 0.5231}, {"date": "2009-02-02", "close": 1195.75, "vol20": 0.3767, "vol60": 0.5192}, {"date": "2009-02-03", "close": 1215.66, "vol20": 0.3829, "vol60": 0.5071}, {"date": "2009-02-04", "close": 1215.43, "vol20": 0.3807, "vol60": 0.4986}, {"date": "2009-02-05", "close": 1245.11, "vol20": 0.3785, "vol60": 0.4987}, {"date": "2009-02-06", "close": 1277.49, "vol20": 0.3874, "vol60": 0.5003}, {"date": "2009-02-09", "close": 1281.65, "vol20": 0.3762, "vol60": 0.4985}, {"date": "2009-02-10", "close": 1229.29, "vol20": 0.4017, "vol60": 0.495}, {"date": "2009-02-11", "close": 1227.05, "vol20": 0.4018, "vol60": 0.4779}, {"date": "2009-02-12", "close": 1242.81, "vol20": 0.3827, "vol60": 0.4668}, {"date": "2009-02-13", "close": 1236.85, "vol20": 0.3801, "vol60": 0.4642}, {"date": "2009-02-17", "close": 1187.04, "vol20": 0.4075, "vol60": 0.4721}, {"date": "2009-02-18", "close": 1188.77, "vol20": 0.3577, "vol60": 0.4546}, {"date": "2009-02-19", "close": 1167.89, "vol20": 0.331, "vol60": 0.4446}, {"date": "2009-02-20", "close": 1172.71, "vol20": 0.327, "vol60": 0.4349}, {"date": "2009-02-23", "close": 1128.97, "vol20": 0.3527, "vol60": 0.4238}, {"date": "2009-02-24", "close": 1171.45, "vol20": 0.3779, "vol60": 0.4301}, {"date": "2009-02-25", "close": 1160.83, "vol20": 0.3776, "vol60": 0.4211}, {"date": "2009-02-26", "close": 1127.1, "vol20": 0.3654, "vol60": 0.4252}, {"date": "2009-02-27", "close": 1116.99, "vol20": 0.3568, "vol60": 0.3895}, {"date": "2009-03-02", "close": 1076.67, "vol20": 0.3717, "vol60": 0.3901}, {"date": "2009-03-03", "close": 1080.67, "vol20": 0.3673, "vol60": 0.3843}, {"date": "2009-03-04", "close": 1110.3, "vol20": 0.3773, "vol60": 0.3827}, {"date": "2009-03-05", "close": 1074.52, "vol20": 0.3898, "vol60": 0.3773}, {"date": "2009-03-06", "close": 1064.7, "vol20": 0.3731, "vol60": 0.3679}, {"date": "2009-03-09", "close": 1043.87, "vol20": 0.3533, "vol60": 0.3693}, {"date": "2009-03-10", "close": 1112.44, "vol20": 0.4383, "vol60": 0.3928}, {"date": "2009-03-11", "close": 1125.95, "vol20": 0.4233, "vol60": 0.3876}, {"date": "2009-03-12", "close": 1164.71, "vol20": 0.4445, "vol60": 0.3913}, {"date": "2009-03-13", "close": 1168.52, "vol20": 0.4414, "vol60": 0.3891}, {"date": "2009-03-16", "close": 1145.45, "vol20": 0.4455, "vol60": 0.3763}, {"date": "2009-03-17", "close": 1192.17, "vol20": 0.4485, "vol60": 0.3847}, {"date": "2009-03-18", "close": 1206.96, "vol20": 0.4505, "vol60": 0.3839}, {"date": "2009-03-19", "close": 1204.21, "vol20": 0.4454, "vol60": 0.3833}, {"date": "2009-03-20", "close": 1187.18, "vol20": 0.4488, "vol60": 0.3814}, {"date": "2009-03-23", "close": 1259.81, "vol20": 0.4702, "vol60": 0.4002}, {"date": "2009-03-24", "close": 1234.34, "vol20": 0.4634, "vol60": 0.4026}, {"date": "2009-03-25", "close": 1236.66, "vol20": 0.4613, "vol60": 0.4026}, {"date": "2009-03-26", "close": 1281.3, "vol20": 0.458, "vol60": 0.4082}, {"date": "2009-03-27", "close": 1251.47, "vol20": 0.4673, "vol60": 0.4086}, {"date": "2009-03-30", "close": 1220.81, "vol20": 0.4546, "vol60": 0.4116}, {"date": "2009-03-31", "close": 1237.01, "vol20": 0.4552, "vol60": 0.4032}, {"date": "2009-04-01", "close": 1252.51, "vol20": 0.4494, "vol60": 0.4041}, {"date": "2009-04-02", "close": 1294.3, "vol20": 0.4344, "vol60": 0.4092}, {"date": "2009-04-03", "close": 1316.16, "vol20": 0.4295, "vol60": 0.4061}, {"date": "2009-04-06", "close": 1313.1, "vol20": 0.4175, "vol60": 0.4056}, {"date": "2009-04-07", "close": 1275.42, "vol20": 0.3929, "vol60": 0.4071}, {"date": "2009-04-08", "close": 1300.75, "vol20": 0.3951, "vol60": 0.4071}, {"date": "2009-04-09", "close": 1340.28, "vol20": 0.3919, "vol60": 0.4113}, {"date": "2009-04-13", "close": 1336.67, "vol20": 0.3932, "vol60": 0.4049}, {"date": "2009-04-14", "close": 1322.31, "vol20": 0.3863, "vol60": 0.4046}, {"date": "2009-04-15", "close": 1316.51, "vol20": 0.368, "vol60": 0.4042}, {"date": "2009-04-16", "close": 1352.98, "vol20": 0.3757, "vol60": 0.3913}, {"date": "2009-04-17", "close": 1353.92, "vol20": 0.375, "vol60": 0.3826}, {"date": "2009-04-20", "close": 1309.37, "vol20": 0.3944, "vol60": 0.388}, {"date": "2009-04-21", "close": 1329.06, "vol20": 0.3409, "vol60": 0.3888}, {"date": "2009-04-22", "close": 1335.72, "vol20": 0.3298, "vol60": 0.3887}, {"date": "2009-04-23", "close": 1344.41, "vol20": 0.3298, "vol60": 0.3886}, {"date": "2009-04-24", "close": 1373.28, "vol20": 0.3155, "vol60": 0.3849}, {"date": "2009-04-27", "close": 1369.94, "vol20": 0.3, "vol60": 0.3806}, {"date": "2009-04-28", "close": 1361.92, "vol20": 0.2825, "vol60": 0.3782}, {"date": "2009-04-29", "close": 1382.38, "vol20": 0.2832, "vol60": 0.3784}, {"date": "2009-04-30", "close": 1394.33, "vol20": 0.2822, "vol60": 0.3775}, {"date": "2009-05-01", "close": 1396.62, "vol20": 0.2631, "vol60": 0.3775}, {"date": "2009-05-04", "close": 1427.96, "vol20": 0.2673, "vol60": 0.377}, {"date": "2009-05-05", "close": 1423.81, "vol20": 0.2675, "vol60": 0.374}, {"date": "2009-05-06", "close": 1423.85, "vol20": 0.2379, "vol60": 0.374}, {"date": "2009-05-07", "close": 1389.83, "vol20": 0.2537, "vol60": 0.367}, {"date": "2009-05-08", "close": 1394.16, "vol20": 0.2334, "vol60": 0.3669}, {"date": "2009-05-11", "close": 1395.79, "vol20": 0.2328, "vol60": 0.3662}, {"date": "2009-05-12", "close": 1377.4, "vol20": 0.2348, "vol60": 0.3673}, {"date": "2009-05-13", "close": 1339.83, "vol20": 0.2567, "vol60": 0.3616}, {"date": "2009-05-14", "close": 1359.67, "vol20": 0.243, "vol60": 0.3625}, {"date": "2009-05-15", "close": 1355.11, "vol20": 0.2434, "vol60": 0.3603}, {"date": "2009-05-18", "close": 1392.73, "vol20": 0.2276, "vol60": 0.3639}, {"date": "2009-05-19", "close": 1398.05, "vol20": 0.2233, "vol60": 0.3538}, {"date": "2009-05-20", "close": 1393.72, "vol20": 0.224, "vol60": 0.3471}, {"date": "2009-05-21", "close": 1367.39, "vol20": 0.2354, "vol60": 0.3492}, {"date": "2009-05-22", "close": 1363.17, "vol20": 0.223, "vol60": 0.3429}, {"date": "2009-05-26", "close": 1412.61, "vol20": 0.2567, "vol60": 0.3483}, {"date": "2009-05-27", "close": 1401.88, "vol20": 0.2574, "vol60": 0.3387}, {"date": "2009-05-28", "close": 1420.31, "vol20": 0.2562, "vol60": 0.3392}, {"date": "2009-05-29", "close": 1435.57, "vol20": 0.2571, "vol60": 0.3362}, {"date": "2009-06-01", "close": 1477.12, "vol20": 0.2745, "vol60": 0.3308}, {"date": "2009-06-02", "close": 1480.31, "vol20": 0.2648, "vol60": 0.3295}, {"date": "2009-06-03", "close": 1475.44, "vol20": 0.2649, "vol60": 0.3258}, {"date": "2009-06-04", "close": 1492.74, "vol20": 0.2671, "vol60": 0.303}, {"date": "2009-06-05", "close": 1493.21, "vol20": 0.2483, "vol60": 0.3028}, {"date": "2009-06-08", "close": 1488.49, "vol20": 0.2494, "vol60": 0.297}, {"date": "2009-06-09", "close": 1501.55, "vol20": 0.25, "vol60": 0.2971}, {"date": "2009-06-10", "close": 1495.27, "vol20": 0.2439, "vol60": 0.2934}, {"date": "2009-06-11", "close": 1497.01, "vol20": 0.2137, "vol60": 0.284}, {"date": "2009-06-12", "close": 1489.97, "vol20": 0.2138, "vol60": 0.2839}, {"date": "2009-06-15", "close": 1456.96, "vol20": 0.233, "vol60": 0.2886}, {"date": "2009-06-16", "close": 1443.25, "vol20": 0.2194, "vol60": 0.2876}, {"date": "2009-06-17", "close": 1455.89, "vol20": 0.2207, "vol60": 0.263}, {"date": "2009-06-18", "close": 1453.8, "vol20": 0.2203, "vol60": 0.2588}, {"date": "2009-06-19", "close": 1471.23, "vol20": 0.2079, "vol60": 0.2595}, {"date": "2009-06-22", "close": 1426.61, "vol20": 0.2405, "vol60": 0.2595}, {"date": "2009-06-23", "close": 1424.46, "vol20": 0.2058, "vol60": 0.2542}, {"date": "2009-06-24", "close": 1447.06, "vol20": 0.2104, "vol60": 0.2494}, {"date": "2009-06-25", "close": 1475.82, "vol20": 0.2164, "vol60": 0.2509}, {"date": "2009-06-26", "close": 1480.2, "vol20": 0.214, "vol60": 0.2501}, {"date": "2009-06-29", "close": 1483.83, "vol20": 0.1889, "vol60": 0.2421}, {"date": "2009-06-30", "close": 1477.25, "vol20": 0.1894, "vol60": 0.2406}, {"date": "2009-07-01", "close": 1481.34, "vol20": 0.1893, "vol60": 0.2404}, {"date": "2009-07-02", "close": 1446.28, "vol20": 0.2025, "vol60": 0.2378}, {"date": "2009-07-06", "close": 1441.01, "vol20": 0.2025, "vol60": 0.2352}, {"date": "2009-07-07", "close": 1404.78, "vol20": 0.2193, "vol60": 0.2342}, {"date": "2009-07-08", "close": 1411.53, "vol20": 0.2169, "vol60": 0.2343}, {"date": "2009-07-09", "close": 1414.98, "vol20": 0.2178, "vol60": 0.233}, {"date": "2009-07-10", "close": 1419.84, "vol20": 0.2184, "vol60": 0.2328}, {"date": "2009-07-13", "close": 1447.7, "vol20": 0.2318, "vol60": 0.2295}, {"date": "2009-07-14", "close": 1452.84, "vol20": 0.2186, "vol60": 0.2296}, {"date": "2009-07-15", "close": 1500.98, "vol20": 0.2443, "vol60": 0.2269}, {"date": "2009-07-16", "close": 1518.87, "vol20": 0.2457, "vol60": 0.2263}, {"date": "2009-07-17", "close": 1527.26, "vol20": 0.2456, "vol60": 0.2263}, {"date": "2009-07-20", "close": 1544.0, "vol20": 0.2451, "vol60": 0.2268}, {"date": "2009-07-21", "close": 1553.01, "vol20": 0.2115, "vol60": 0.2235}, {"date": "2009-07-22", "close": 1565.0, "vol20": 0.2107, "vol60": 0.2236}, {"date": "2009-07-23", "close": 1601.52, "vol20": 0.2173, "vol60": 0.227}, {"date": "2009-07-24", "close": 1599.06, "vol20": 0.2113, "vol60": 0.2257}, {"date": "2009-07-27", "close": 1599.31, "vol20": 0.2117, "vol60": 0.2254}, {"date": "2009-07-28", "close": 1605.47, "vol20": 0.2117, "vol60": 0.2254}, {"date": "2009-07-29", "close": 1599.61, "vol20": 0.2113, "vol60": 0.2219}, {"date": "2009-07-30", "close": 1609.87, "vol20": 0.2114, "vol60": 0.2218}, {"date": "2009-07-31", "close": 1603.36, "vol20": 0.1866, "vol60": 0.2221}, {"date": "2009-08-03", "close": 1628.12, "vol20": 0.1869, "vol60": 0.217}, {"date": "2009-08-04", "close": 1628.49, "vol20": 0.1474, "vol60": 0.217}, {"date": "2009-08-05", "close": 1614.44, "vol20": 0.1579, "vol60": 0.2182}, {"date": "2009-08-06", "close": 1600.29, "vol20": 0.1668, "vol60": 0.217}, {"date": "2009-08-07", "close": 1619.49, "vol20": 0.1677, "vol60": 0.2085}, {"date": "2009-08-10", "close": 1610.43, "vol20": 0.1658, "vol60": 0.2079}, {"date": "2009-08-11", "close": 1594.69, "vol20": 0.1742, "vol60": 0.2091}, {"date": "2009-08-12", "close": 1619.59, "vol20": 0.1462, "vol60": 0.2045}, {"date": "2009-08-13", "close": 1628.65, "vol20": 0.1433, "vol60": 0.2046}, {"date": "2009-08-14", "close": 1611.58, "vol20": 0.1514, "vol60": 0.206}, {"date": "2009-08-17", "close": 1564.89, "vol20": 0.186, "vol60": 0.2116}, {"date": "2009-08-18", "close": 1586.5, "vol20": 0.1909, "vol60": 0.2126}, {"date": "2009-08-19", "close": 1596.61, "vol20": 0.1904, "vol60": 0.2013}, {"date": "2009-08-20", "close": 1614.22, "vol20": 0.1761, "vol60": 0.2011}, {"date": "2009-08-21", "close": 1637.78, "vol20": 0.1828, "vol60": 0.2015}, {"date": "2009-08-24", "close": 1634.78, "vol20": 0.1831, "vol60": 0.2009}, {"date": "2009-08-25", "close": 1639.9, "vol20": 0.183, "vol60": 0.1933}, {"date": "2009-08-26", "close": 1637.0, "vol20": 0.1824, "vol60": 0.1934}, {"date": "2009-08-27", "close": 1640.97, "vol20": 0.1815, "vol60": 0.1931}, {"date": "2009-08-28", "close": 1643.24, "vol20": 0.1805, "vol60": 0.192}, {"date": "2009-08-31", "close": 1625.19, "vol20": 0.1774, "vol60": 0.1937}, {"date": "2009-09-01", "close": 1595.84, "vol20": 0.1887, "vol60": 0.1977}, {"date": "2009-09-02", "close": 1594.28, "vol20": 0.1866, "vol60": 0.1971}, {"date": "2009-09-03", "close": 1605.98, "vol20": 0.186, "vol60": 0.1972}, {"date": "2009-09-04", "close": 1638.07, "vol20": 0.1944, "vol60": 0.2009}, {"date": "2009-09-08", "close": 1654.81, "vol20": 0.1959, "vol60": 0.2012}, {"date": "2009-09-09", "close": 1669.23, "vol20": 0.1928, "vol60": 0.1953}, {"date": "2009-09-10", "close": 1686.16, "vol20": 0.1888, "vol60": 0.1944}, {"date": "2009-09-11", "close": 1685.46, "vol20": 0.1885, "vol60": 0.194}, {"date": "2009-09-14", "close": 1693.76, "vol20": 0.1831, "vol60": 0.1939}, {"date": "2009-09-15", "close": 1699.53, "vol20": 0.1391, "vol60": 0.1929}, {"date": "2009-09-16", "close": 1723.73, "vol20": 0.1395, "vol60": 0.1816}, {"date": "2009-09-17", "close": 1721.09, "vol20": 0.1406, "vol60": 0.1816}, {"date": "2009-09-18", "close": 1725.24, "vol20": 0.1381, "vol60": 0.1797}, {"date": "2009-09-21", "close": 1731.58, "vol20": 0.1317, "vol60": 0.1762}, {"date": "2009-09-22", "close": 1734.09, "vol20": 0.1306, "vol60": 0.1763}, {"date": "2009-09-23", "close": 1724.27, "vol20": 0.1342, "vol60": 0.1771}, {"date": "2009-09-24", "close": 1709.76, "vol20": 0.139, "vol60": 0.1779}, {"date": "2009-09-25", "close": 1694.15, "vol20": 0.1447, "vol60": 0.1795}, {"date": "2009-09-28", "close": 1724.59, "vol20": 0.1557, "vol60": 0.1738}, {"date": "2009-09-29", "close": 1717.67, "vol20": 0.1495, "vol60": 0.1739}, {"date": "2009-09-30", "close": 1718.99, "vol20": 0.1278, "vol60": 0.1636}, {"date": "2009-10-01", "close": 1666.41, "vol20": 0.1774, "vol60": 0.1781}, {"date": "2009-10-02", "close": 1662.49, "vol20": 0.1771, "vol60": 0.1784}, {"date": "2009-10-05", "close": 1675.64, "vol20": 0.1656, "vol60": 0.1787}, {"date": "2009-10-06", "close": 1705.25, "vol20": 0.1729, "vol60": 0.178}, {"date": "2009-10-07", "close": 1710.45, "vol20": 0.1709, "vol60": 0.178}, {"date": "2009-10-08", "close": 1717.79, "vol20": 0.1681, "vol60": 0.1668}, {"date": "2009-10-09", "close": 1727.76, "vol20": 0.1689, "vol60": 0.1658}, {"date": "2009-10-12", "close": 1729.63, "vol20": 0.1683, "vol60": 0.1656}, {"date": "2009-10-13", "close": 1730.27, "vol20": 0.1681, "vol60": 0.1647}, {"date": "2009-10-14", "close": 1754.26, "vol20": 0.1677, "vol60": 0.1663}, {"date": "2009-10-15", "close": 1753.36, "vol20": 0.1676, "vol60": 0.1659}, {"date": "2009-10-16", "close": 1739.32, "vol20": 0.1704, "vol60": 0.1611}, {"date": "2009-10-19", "close": 1756.68, "vol20": 0.1735, "vol60": 0.162}, {"date": "2009-10-20", "close": 1756.19, "vol20": 0.1735, "vol60": 0.162}, {"date": "2009-10-21", "close": 1753.56, "vol20": 0.1721, "vol60": 0.162}, {"date": "2009-10-22", "close": 1763.15, "vol20": 0.1692, "vol60": 0.1619}, {"date": "2009-10-23", "close": 1753.63, "vol20": 0.1665, "vol60": 0.1622}, {"date": "2009-10-26", "close": 1746.75, "vol20": 0.1562, "vol60": 0.1622}, {"date": "2009-10-27", "close": 1722.46, "vol20": 0.164, "vol60": 0.1626}, {"date": "2009-10-28", "close": 1682.06, "vol20": 0.1845, "vol60": 0.1703}, {"date": "2009-10-29", "close": 1711.27, "vol20": 0.1582, "vol60": 0.1725}, {"date": "2009-10-30", "close": 1667.13, "vol20": 0.1857, "vol60": 0.1802}, {"date": "2009-11-02", "close": 1672.91, "vol20": 0.1839, "vol60": 0.1788}, {"date": "2009-11-03", "close": 1679.2, "vol20": 0.1726, "vol60": 0.1784}, {"date": "2009-11-04", "close": 1680.67, "vol20": 0.1721, "vol60": 0.1771}, {"date": "2009-11-05", "close": 1721.09, "vol20": 0.1925, "vol60": 0.1808}, {"date": "2009-11-06", "close": 1730.76, "vol20": 0.1925, "vol60": 0.1808}, {"date": "2009-11-09", "close": 1768.4, "vol20": 0.207, "vol60": 0.1839}, {"date": "2009-11-10", "close": 1773.17, "vol20": 0.207, "vol60": 0.1723}, {"date": "2009-11-11", "close": 1782.95, "vol20": 0.2024, "vol60": 0.1707}, {"date": "2009-11-12", "close": 1773.14, "vol20": 0.2036, "vol60": 0.1711}, {"date": "2009-11-13", "close": 1788.61, "vol20": 0.2029, "vol60": 0.1707}, {"date": "2009-11-16", "close": 1807.56, "vol20": 0.2033, "vol60": 0.1696}, {"date": "2009-11-17", "close": 1812.21, "vol20": 0.2032, "vol60": 0.1695}, {"date": "2009-11-18", "close": 1801.74, "vol20": 0.2046, "vol60": 0.1701}, {"date": "2009-11-19", "close": 1773.19, "vol20": 0.2129, "vol60": 0.1738}, {"date": "2009-11-20", "close": 1764.39, "vol20": 0.2128, "vol60": 0.1742}, {"date": "2009-11-23", "close": 1792.94, "vol20": 0.2192, "vol60": 0.1769}, {"date": "2009-11-24", "close": 1786.25, "vol20": 0.2126, "vol60": 0.1753}, {"date": "2009-11-25", "close": 1793.67, "vol20": 0.19, "vol60": 0.1704}, {"date": "2009-11-27", "close": 1765.46, "vol20": 0.1939, "vol60": 0.1742}, {"date": "2009-11-30", "close": 1767.43, "vol20": 0.1641, "vol60": 0.1738}, {"date": "2009-12-01", "close": 1787.71, "vol20": 0.1669, "vol60": 0.1709}, {"date": "2009-12-02", "close": 1790.82, "vol20": 0.167, "vol60": 0.1699}, {"date": "2009-12-03", "close": 1782.91, "vol20": 0.169, "vol60": 0.1696}, {"date": "2009-12-04", "close": 1791.91, "vol20": 0.1505, "vol60": 0.1688}, {"date": "2009-12-07", "close": 1783.65, "vol20": 0.1516, "vol60": 0.1692}, {"date": "2009-12-08", "close": 1772.73, "vol20": 0.1339, "vol60": 0.1696}, {"date": "2009-12-09", "close": 1789.7, "vol20": 0.1378, "vol60": 0.1704}, {"date": "2009-12-10", "close": 1799.37, "vol20": 0.1378, "vol60": 0.1685}, {"date": "2009-12-11", "close": 1792.06, "vol20": 0.137, "vol60": 0.1687}, {"date": "2009-12-14", "close": 1809.09, "vol20": 0.1377, "vol60": 0.1696}, {"date": "2009-12-15", "close": 1798.21, "vol20": 0.1343, "vol60": 0.1701}, {"date": "2009-12-16", "close": 1800.82, "vol20": 0.134, "vol60": 0.1701}, {"date": "2009-12-17", "close": 1778.27, "vol20": 0.1398, "vol60": 0.1717}, {"date": "2009-12-18", "close": 1807.36, "vol20": 0.1397, "vol60": 0.1737}, {"date": "2009-12-21", "close": 1828.79, "vol20": 0.1429, "vol60": 0.1738}, {"date": "2009-12-22", "close": 1839.51, "vol20": 0.1337, "vol60": 0.1706}, {"date": "2009-12-23", "close": 1851.99, "vol20": 0.1337, "vol60": 0.1707}, {"date": "2009-12-24", "close": 1869.84, "vol20": 0.1363, "vol60": 0.1715}, {"date": "2009-12-28", "close": 1878.18, "vol20": 0.1188, "vol60": 0.1577}, {"date": "2009-12-29", "close": 1872.02, "vol20": 0.1208, "vol60": 0.1578}, {"date": "2009-12-30", "close": 1878.65, "vol20": 0.1166, "vol60": 0.1574}, {"date": "2009-12-31", "close": 1860.31, "vol20": 0.1245, "vol60": 0.1558}, {"date": "2010-01-04", "close": 1886.7, "vol20": 0.1292, "vol60": 0.1579}, {"date": "2010-01-05", "close": 1888.43, "vol20": 0.1291, "vol60": 0.1578}, {"date": "2010-01-06", "close": 1878.42, "vol20": 0.1297, "vol60": 0.1582}, {"date": "2010-01-07", "close": 1876.72, "vol20": 0.1263, "vol60": 0.1582}, {"date": "2010-01-08", "close": 1892.59, "vol20": 0.1256, "vol60": 0.1589}, {"date": "2010-01-11", "close": 1886.24, "vol20": 0.127, "vol60": 0.1571}, {"date": "2010-01-12", "close": 1861.79, "vol20": 0.1367, "vol60": 0.1598}, {"date": "2010-01-13", "close": 1886.13, "vol20": 0.1398, "vol60": 0.1605}, {"date": "2010-01-14", "close": 1886.52, "vol20": 0.1367, "vol60": 0.1595}, {"date": "2010-01-15", "close": 1864.52, "vol20": 0.1456, "vol60": 0.1617}, {"date": "2010-01-19", "close": 1895.48, "vol20": 0.1442, "vol60": 0.1646}, {"date": "2010-01-20", "close": 1867.95, "vol20": 0.1487, "vol60": 0.1676}, {"date": "2010-01-21", "close": 1850.57, "vol20": 0.1486, "vol60": 0.1684}, {"date": "2010-01-22", "close": 1794.82, "vol20": 0.1836, "vol60": 0.1801}, {"date": "2010-01-25", "close": 1802.39, "vol20": 0.1824, "vol60": 0.1777}, {"date": "2010-01-26", "close": 1803.86, "vol20": 0.178, "vol60": 0.1703}, {"date": "2010-01-27", "close": 1818.9, "vol20": 0.1803, "vol60": 0.1676}, {"date": "2010-01-28", "close": 1771.1, "vol20": 0.201, "vol60": 0.168}, {"date": "2010-01-29", "close": 1741.04, "vol20": 0.2058, "vol60": 0.1719}, {"date": "2010-02-01", "close": 1760.72, "vol20": 0.2111, "vol60": 0.1732}, {"date": "2010-02-02", "close": 1776.92, "vol20": 0.2066, "vol60": 0.174}, {"date": "2010-02-03", "close": 1784.7, "vol20": 0.2078, "vol60": 0.1676}, {"date": "2010-02-04", "close": 1732.99, "vol20": 0.2282, "vol60": 0.1782}, {"date": "2010-02-05", "close": 1746.12, "vol20": 0.2317, "vol60": 0.1732}, {"date": "2010-02-08", "close": 1734.88, "vol20": 0.2274, "vol60": 0.1736}, {"date": "2010-02-09", "close": 1753.84, "vol20": 0.2338, "vol60": 0.1747}, {"date": "2010-02-10", "close": 1749.76, "vol20": 0.2311, "vol60": 0.1744}, {"date": "2010-02-11", "close": 1775.74, "vol20": 0.2328, "vol60": 0.1761}, {"date": "2010-02-12", "close": 1779.11, "vol20": 0.2332, "vol60": 0.1748}, {"date": "2010-02-16", "close": 1802.06, "vol20": 0.2372, "vol60": 0.1767}, {"date": "2010-02-17", "close": 1810.86, "vol20": 0.2288, "vol60": 0.1766}, {"date": "2010-02-18", "close": 1823.39, "vol20": 0.2261, "vol60": 0.1739}, {"date": "2010-02-19", "close": 1823.32, "vol20": 0.2241, "vol60": 0.1736}, {"date": "2010-02-22", "close": 1817.63, "vol20": 0.1949, "vol60": 0.1707}, {"date": "2010-02-23", "close": 1793.82, "vol20": 0.2004, "vol60": 0.1727}, {"date": "2010-02-24", "close": 1812.51, "vol20": 0.2039, "vol60": 0.1738}, {"date": "2010-02-25", "close": 1812.91, "vol20": 0.2016, "vol60": 0.1706}, {"date": "2010-02-26", "close": 1818.68, "vol20": 0.1759, "vol60": 0.1707}, {"date": "2010-03-01", "close": 1846.4, "vol20": 0.1681, "vol60": 0.1718}, {"date": "2010-03-02", "close": 1851.21, "vol20": 0.1652, "vol60": 0.1719}, {"date": "2010-03-03", "close": 1851.57, "vol20": 0.1635, "vol60": 0.1716}, {"date": "2010-03-04", "close": 1859.72, "vol20": 0.1635, "vol60": 0.1715}, {"date": "2010-03-05", "close": 1888.56, "vol20": 0.1209, "vol60": 0.1738}, {"date": "2010-03-08", "close": 1890.89, "vol20": 0.1207, "vol60": 0.1731}, {"date": "2010-03-09", "close": 1901.38, "vol20": 0.1143, "vol60": 0.1725}, {"date": "2010-03-10", "close": 1917.35, "vol20": 0.1128, "vol60": 0.1729}, {"date": "2010-03-11", "close": 1923.81, "vol20": 0.11, "vol60": 0.1727}, {"date": "2010-03-12", "close": 1924.43, "vol20": 0.1044, "vol60": 0.1718}, {"date": "2010-03-15", "close": 1920.09, "vol20": 0.1066, "vol60": 0.1713}, {"date": "2010-03-16", "close": 1932.24, "vol20": 0.1017, "vol60": 0.1717}, {"date": "2010-03-17", "close": 1936.22, "vol20": 0.1017, "vol60": 0.1692}, {"date": "2010-03-18", "close": 1943.94, "vol20": 0.1008, "vol60": 0.1665}, {"date": "2010-03-19", "close": 1932.43, "vol20": 0.1054, "vol60": 0.1657}, {"date": "2010-03-22", "close": 1949.59, "vol20": 0.1049, "vol60": 0.1661}, {"date": "2010-03-23", "close": 1963.2, "vol20": 0.0848, "vol60": 0.1662}, {"date": "2010-03-24", "close": 1951.84, "vol20": 0.0893, "vol60": 0.1658}, {"date": "2010-03-25", "close": 1949.15, "vol20": 0.0903, "vol60": 0.1656}, {"date": "2010-03-26", "close": 1952.63, "vol20": 0.0906, "vol60": 0.1654}, {"date": "2010-03-29", "close": 1961.22, "vol20": 0.0797, "vol60": 0.1655}, {"date": "2010-03-30", "close": 1967.96, "vol20": 0.0797, "vol60": 0.1641}, {"date": "2010-03-31", "close": 1958.34, "vol20": 0.0841, "vol60": 0.1622}, {"date": "2010-04-01", "close": 1959.56, "vol20": 0.0842, "vol60": 0.1622}, {"date": "2010-04-05", "close": 1977.83, "vol20": 0.0741, "vol60": 0.1627}, {"date": "2010-04-06", "close": 1981.95, "vol20": 0.074, "vol60": 0.1627}, {"date": "2010-04-07", "close": 1977.3, "vol20": 0.0748, "vol60": 0.1621}, {"date": "2010-04-08", "close": 1980.73, "vol20": 0.0709, "vol60": 0.1619}, {"date": "2010-04-09", "close": 1994.43, "vol20": 0.0731, "vol60": 0.1597}, {"date": "2010-04-12", "close": 1995.65, "vol20": 0.073, "vol60": 0.1578}, {"date": "2010-04-13", "close": 2003.81, "vol20": 0.0718, "vol60": 0.1579}, {"date": "2010-04-14", "close": 2028.82, "vol20": 0.0793, "vol60": 0.1573}, {"date": "2010-04-15", "close": 2038.64, "vol20": 0.0798, "vol60": 0.1544}, {"date": "2010-04-16", "close": 2012.84, "vol20": 0.0962, "vol60": 0.1536}, {"date": "2010-04-19", "close": 2013.53, "vol20": 0.0921, "vol60": 0.152}, {"date": "2010-04-20", "close": 2023.6, "vol20": 0.0893, "vol60": 0.1367}, {"date": "2010-04-21", "close": 2034.53, "vol20": 0.0883, "vol60": 0.1368}, {"date": "2010-04-22", "close": 2045.16, "vol20": 0.0843, "vol60": 0.137}, {"date": "2010-04-23", "close": 2055.33, "vol20": 0.0836, "vol60": 0.1365}, {"date": "2010-04-26", "close": 2049.09, "vol20": 0.086, "vol60": 0.1233}, {"date": "2010-04-27", "close": 2006.25, "vol20": 0.1194, "vol60": 0.1262}, {"date": "2010-04-28", "close": 2007.59, "vol20": 0.1191, "vol60": 0.1249}, {"date": "2010-04-29", "close": 2042.89, "vol20": 0.1303, "vol60": 0.128}, {"date": "2010-04-30", "close": 2000.63, "vol20": 0.1538, "vol60": 0.1364}, {"date": "2010-05-03", "close": 2031.6, "vol20": 0.1596, "vol60": 0.1227}, {"date": "2010-05-04", "close": 1968.97, "vol20": 0.1971, "vol60": 0.1406}, {"date": "2010-05-05", "close": 1958.26, "vol20": 0.1978, "vol60": 0.1404}, {"date": "2010-05-06", "close": 1893.75, "vol20": 0.2296, "vol60": 0.1569}, {"date": "2010-05-07", "close": 1849.44, "vol20": 0.2389, "vol60": 0.1649}, {"date": "2010-05-10", "close": 1942.61, "vol20": 0.304, "vol60": 0.1903}, {"date": "2010-05-11", "close": 1940.48, "vol20": 0.3033, "vol60": 0.1904}, {"date": "2010-05-12", "close": 1975.58, "vol20": 0.3073, "vol60": 0.192}, {"date": "2010-05-13", "close": 1945.52, "vol20": 0.3103, "vol60": 0.1949}, {"date": "2010-05-14", "close": 1907.1, "vol20": 0.3145, "vol60": 0.1993}, {"date": "2010-05-17", "close": 1915.45, "vol20": 0.3153, "vol60": 0.1994}, {"date": "2010-05-18", "close": 1887.06, "vol20": 0.317, "vol60": 0.2019}, {"date": "2010-05-19", "close": 1873.42, "vol20": 0.3155, "vol60": 0.2005}, {"date": "2010-05-20", "close": 1800.12, "vol20": 0.3376, "vol60": 0.2161}, {"date": "2010-05-21", "close": 1822.77, "vol20": 0.342, "vol60": 0.2176}, {"date": "2010-05-24", "close": 1815.28, "vol20": 0.3419, "vol60": 0.2177}, {"date": "2010-05-25", "close": 1815.68, "vol20": 0.3378, "vol60": 0.2154}, {"date": "2010-05-26", "close": 1796.47, "vol20": 0.3377, "vol60": 0.2163}, {"date": "2010-05-27", "close": 1862.71, "vol20": 0.3605, "vol60": 0.229}, {"date": "2010-05-28", "close": 1852.39, "vol20": 0.3553, "vol60": 0.2291}, {"date": "2010-06-01", "close": 1835.04, "vol20": 0.3484, "vol60": 0.2276}, {"date": "2010-06-02", "close": 1879.59, "vol20": 0.3485, "vol60": 0.2331}, {"date": "2010-06-03", "close": 1895.66, "vol20": 0.3503, "vol60": 0.2335}, {"date": "2010-06-04", "close": 1832.04, "vol20": 0.3511, "vol60": 0.243}, {"date": "2010-06-07", "close": 1798.16, "vol20": 0.3474, "vol60": 0.2456}, {"date": "2010-06-08", "close": 1795.7, "vol20": 0.2917, "vol60": 0.2455}, {"date": "2010-06-09", "close": 1778.92, "vol20": 0.2921, "vol60": 0.2461}, {"date": "2010-06-10", "close": 1830.09, "vol20": 0.3047, "vol60": 0.2531}, {"date": "2010-06-11", "close": 1847.15, "vol20": 0.3049, "vol60": 0.2539}, {"date": "2010-06-14", "close": 1845.48, "vol20": 0.298, "vol60": 0.2537}, {"date": "2010-06-15", "close": 1897.48, "vol20": 0.3153, "vol60": 0.2601}, {"date": "2010-06-16", "close": 1905.31, "vol20": 0.3109, "vol60": 0.2596}, {"date": "2010-06-17", "close": 1910.65, "vol20": 0.3097, "vol60": 0.2592}, {"date": "2010-06-18", "close": 1913.48, "vol20": 0.2694, "vol60": 0.259}, {"date": "2010-06-21", "close": 1895.84, "vol20": 0.2704, "vol60": 0.2596}, {"date": "2010-06-22", "close": 1880.54, "vol20": 0.2719, "vol60": 0.2601}, {"date": "2010-06-23", "close": 1874.42, "vol20": 0.2725, "vol60": 0.2599}, {"date": "2010-06-24", "close": 1844.59, "vol20": 0.2763, "vol60": 0.2616}, {"date": "2010-06-25", "close": 1838.52, "vol20": 0.2438, "vol60": 0.2616}, {"date": "2010-06-28", "close": 1836.0, "vol20": 0.2432, "vol60": 0.2615}, {"date": "2010-06-29", "close": 1764.06, "vol20": 0.2796, "vol60": 0.2724}, {"date": "2010-06-30", "close": 1739.14, "vol20": 0.2651, "vol60": 0.2735}, {"date": "2010-07-01", "close": 1734.41, "vol20": 0.2611, "vol60": 0.2735}, {"date": "2010-07-02", "close": 1728.34, "vol20": 0.2363, "vol60": 0.2734}, {"date": "2010-07-06", "close": 1734.68, "vol20": 0.2298, "vol60": 0.273}, {"date": "2010-07-07", "close": 1789.72, "vol20": 0.258, "vol60": 0.2815}, {"date": "2010-07-08", "close": 1798.31, "vol20": 0.2562, "vol60": 0.2815}, {"date": "2010-07-09", "close": 1814.79, "vol20": 0.2369, "vol60": 0.2809}, {"date": "2010-07-12", "close": 1821.03, "vol20": 0.2346, "vol60": 0.2808}, {"date": "2010-07-13", "close": 1845.03, "vol20": 0.2396, "vol60": 0.2815}, {"date": "2010-07-14", "close": 1853.41, "vol20": 0.217, "vol60": 0.2817}, {"date": "2010-07-15", "close": 1856.24, "vol20": 0.2164, "vol60": 0.2815}, {"date": "2010-07-16", "close": 1803.48, "vol20": 0.2366, "vol60": 0.2867}, {"date": "2010-07-19", "close": 1819.28, "vol20": 0.2397, "vol60": 0.2871}, {"date": "2010-07-20", "close": 1840.67, "vol20": 0.2434, "vol60": 0.2881}, {"date": "2010-07-21", "close": 1817.3, "vol20": 0.2457, "vol60": 0.289}, {"date": "2010-07-22", "close": 1863.1, "vol20": 0.263, "vol60": 0.2914}, {"date": "2010-07-23", "close": 1875.38, "vol20": 0.2573, "vol60": 0.2918}, {"date": "2010-07-26", "close": 1890.4, "vol20": 0.258, "vol60": 0.2899}, {"date": "2010-07-27", "close": 1888.81, "vol20": 0.2579, "vol60": 0.287}, {"date": "2010-07-28", "close": 1872.62, "vol20": 0.2109, "vol60": 0.2853}, {"date": "2010-07-29", "close": 1860.3, "vol20": 0.2043, "vol60": 0.2787}, {"date": "2010-07-30", "close": 1864.0, "vol20": 0.2031, "vol60": 0.2786}, {"date": "2010-08-02", "close": 1898.99, "vol20": 0.2079, "vol60": 0.2729}, {"date": "2010-08-03", "close": 1891.81, "vol20": 0.2101, "vol60": 0.2685}, {"date": "2010-08-04", "close": 1909.2, "vol20": 0.1858, "vol60": 0.2493}, {"date": "2010-08-05", "close": 1904.95, "vol20": 0.1867, "vol60": 0.2493}, {"date": "2010-08-06", "close": 1902.88, "vol20": 0.1857, "vol60": 0.2464}, {"date": "2010-08-09", "close": 1915.17, "vol20": 0.1862, "vol60": 0.2449}, {"date": "2010-08-10", "close": 1899.24, "vol20": 0.1856, "vol60": 0.242}, {"date": "2010-08-11", "close": 1845.38, "vol20": 0.2138, "vol60": 0.2489}, {"date": "2010-08-12", "close": 1832.17, "vol20": 0.2151, "vol60": 0.2475}, {"date": "2010-08-13", "close": 1818.8, "vol20": 0.1898, "vol60": 0.2475}, {"date": "2010-08-16", "close": 1821.51, "vol20": 0.1873, "vol60": 0.2335}, {"date": "2010-08-17", "close": 1845.37, "vol20": 0.1884, "vol60": 0.2336}, {"date": "2010-08-18", "close": 1850.8, "vol20": 0.1823, "vol60": 0.2335}, {"date": "2010-08-19", "close": 1823.0, "vol20": 0.1672, "vol60": 0.2356}, {"date": "2010-08-20", "close": 1825.75, "vol20": 0.1651, "vol60": 0.2346}, {"date": "2010-08-23", "close": 1808.31, "vol20": 0.1637, "vol60": 0.2231}, {"date": "2010-08-24", "close": 1775.27, "vol20": 0.1734, "vol60": 0.2259}, {"date": "2010-08-25", "close": 1790.88, "vol20": 0.177, "vol60": 0.226}, {"date": "2010-08-26", "close": 1769.02, "vol20": 0.18, "vol60": 0.2214}, {"date": "2010-08-27", "close": 1791.64, "vol20": 0.1874, "vol60": 0.2224}, {"date": "2010-08-30", "close": 1772.07, "vol20": 0.1732, "vol60": 0.2124}, {"date": "2010-08-31", "close": 1767.43, "vol20": 0.1732, "vol60": 0.2091}, {"date": "2010-09-01", "close": 1820.05, "vol20": 0.2046, "vol60": 0.2177}, {"date": "2010-09-02", "close": 1840.58, "vol20": 0.2102, "vol60": 0.2179}, {"date": "2010-09-03", "close": 1870.31, "vol20": 0.2195, "vol60": 0.2126}, {"date": "2010-09-07", "close": 1856.5, "vol20": 0.2189, "vol60": 0.2124}, {"date": "2010-09-08", "close": 1880.0, "vol20": 0.2228, "vol60": 0.2139}, {"date": "2010-09-09", "close": 1886.14, "vol20": 0.1964, "vol60": 0.2062}, {"date": "2010-09-10", "close": 1892.34, "vol20": 0.1941, "vol60": 0.2062}, {"date": "2010-09-13", "close": 1921.67, "vol20": 0.1969, "vol60": 0.2085}, {"date": "2010-09-14", "close": 1928.59, "vol20": 0.1969, "vol60": 0.2086}, {"date": "2010-09-15", "close": 1939.6, "vol20": 0.1935, "vol60": 0.208}, {"date": "2010-09-16", "close": 1948.11, "vol20": 0.1937, "vol60": 0.2074}, {"date": "2010-09-17", "close": 1955.83, "vol20": 0.182, "vol60": 0.2073}, {"date": "2010-09-20", "close": 1989.43, "vol20": 0.188, "vol60": 0.207}, {"date": "2010-09-21", "close": 1989.11, "vol20": 0.1816, "vol60": 0.2068}, {"date": "2010-09-22", "close": 1982.76, "vol20": 0.1629, "vol60": 0.207}, {"date": "2010-09-23", "close": 1982.15, "vol20": 0.1637, "vol60": 0.1883}, {"date": "2010-09-24", "close": 2023.84, "vol20": 0.1592, "vol60": 0.1892}, {"date": "2010-09-27", "close": 2010.99, "vol20": 0.1641, "vol60": 0.1897}, {"date": "2010-09-28", "close": 2012.43, "vol20": 0.1531, "vol60": 0.1894}, {"date": "2010-09-29", "close": 2009.08, "vol20": 0.1524, "vol60": 0.1895}, {"date": "2010-09-30", "close": 1998.04, "vol20": 0.1316, "vol60": 0.1804}, {"date": "2010-10-01", "close": 1996.6, "vol20": 0.1306, "vol60": 0.1804}, {"date": "2010-10-04", "close": 1975.33, "vol20": 0.1326, "vol60": 0.1815}, {"date": "2010-10-05", "close": 2024.63, "vol20": 0.148, "vol60": 0.1876}, {"date": "2010-10-06", "close": 2006.52, "vol20": 0.1518, "vol60": 0.1874}, {"date": "2010-10-07", "close": 2011.63, "vol20": 0.1518, "vol60": 0.1873}, {"date": "2010-10-08", "close": 2027.03, "vol20": 0.1526, "vol60": 0.1877}, {"date": "2010-10-11", "close": 2026.98, "vol20": 0.1463, "vol60": 0.1768}, {"date": "2010-10-12", "close": 2041.55, "vol20": 0.1472, "vol60": 0.1766}, {"date": "2010-10-13", "close": 2057.25, "vol20": 0.1478, "vol60": 0.1759}, {"date": "2010-10-14", "close": 2054.51, "vol20": 0.1485, "vol60": 0.1733}, {"date": "2010-10-15", "close": 2097.73, "vol20": 0.1619, "vol60": 0.1712}, {"date": "2010-10-18", "close": 2104.15, "vol20": 0.1538, "vol60": 0.171}, {"date": "2010-10-19", "close": 2069.73, "vol20": 0.1682, "vol60": 0.1746}, {"date": "2010-10-20", "close": 2085.75, "vol20": 0.1682, "vol60": 0.175}, {"date": "2010-10-21", "close": 2090.1, "vol20": 0.1679, "vol60": 0.1737}, {"date": "2010-10-22", "close": 2104.21, "vol20": 0.1546, "vol60": 0.1731}, {"date": "2010-10-25", "close": 2113.55, "vol20": 0.1516, "vol60": 0.1731}, {"date": "2010-10-26", "close": 2119.05, "vol20": 0.1515, "vol60": 0.1697}, {"date": "2010-10-27", "close": 2125.88, "vol20": 0.1507, "vol60": 0.1693}, {"date": "2010-10-28", "close": 2129.73, "vol20": 0.1475, "vol60": 0.1686}, {"date": "2010-10-29", "close": 2124.45, "vol20": 0.1482, "vol60": 0.1687}, {"date": "2010-11-01", "close": 2128.42, "vol20": 0.1391, "vol60": 0.1685}, {"date": "2010-11-02", "close": 2151.72, "vol20": 0.1188, "vol60": 0.1693}, {"date": "2010-11-03", "close": 2158.36, "vol20": 0.11, "vol60": 0.168}, {"date": "2010-11-04", "close": 2187.8, "vol20": 0.1153, "vol60": 0.1567}, {"date": "2010-11-05", "close": 2186.71, "vol20": 0.1157, "vol60": 0.1555}, {"date": "2010-11-08", "close": 2188.94, "vol20": 0.1153, "vol60": 0.1541}, {"date": "2010-11-09", "close": 2176.88, "vol20": 0.1192, "vol60": 0.155}, {"date": "2010-11-10", "close": 2187.74, "vol20": 0.1183, "vol60": 0.1537}, {"date": "2010-11-11", "close": 2173.11, "vol20": 0.1224, "vol60": 0.1549}, {"date": "2010-11-12", "close": 2137.95, "vol20": 0.1209, "vol60": 0.1555}, {"date": "2010-11-15", "close": 2131.48, "vol20": 0.1214, "vol60": 0.1559}, {"date": "2010-11-16", "close": 2093.63, "vol20": 0.1241, "vol60": 0.1596}, {"date": "2010-11-17", "close": 2100.0, "vol20": 0.1216, "vol60": 0.1536}, {"date": "2010-11-18", "close": 2134.77, "vol20": 0.1344, "vol60": 0.1556}, {"date": "2010-11-19", "close": 2135.27, "vol20": 0.1327, "vol60": 0.1525}, {"date": "2010-11-22", "close": 2150.86, "vol20": 0.1341, "vol60": 0.1514}, {"date": "2010-11-23", "close": 2116.61, "vol20": 0.1467, "vol60": 0.1538}, {"date": "2010-11-24", "close": 2160.52, "vol20": 0.1637, "vol60": 0.1575}, {"date": "2010-11-26", "close": 2153.91, "vol20": 0.1642, "vol60": 0.1483}, {"date": "2010-11-29", "close": 2144.56, "vol20": 0.1648, "vol60": 0.148}, {"date": "2010-11-30", "close": 2117.33, "vol20": 0.1712, "vol60": 0.1486}, {"date": "2010-12-01", "close": 2162.83, "vol20": 0.1837, "vol60": 0.1523}, {"date": "2010-12-02", "close": 2185.3, "vol20": 0.187, "vol60": 0.1518}, {"date": "2010-12-03", "close": 2191.17, "vol20": 0.1809, "vol60": 0.1518}, {"date": "2010-12-06", "close": 2189.81, "vol20": 0.1809, "vol60": 0.1519}, {"date": "2010-12-07", "close": 2189.35, "vol20": 0.1808, "vol60": 0.1496}, {"date": "2010-12-08", "close": 2200.6, "vol20": 0.1805, "vol60": 0.1497}, {"date": "2010-12-09", "close": 2201.57, "vol20": 0.1797, "vol60": 0.1495}, {"date": "2010-12-10", "close": 2215.34, "vol20": 0.1789, "vol60": 0.1497}, {"date": "2010-12-13", "close": 2207.45, "vol20": 0.1679, "vol60": 0.1501}, {"date": "2010-12-14", "close": 2212.59, "vol20": 0.1671, "vol60": 0.1468}, {"date": "2010-12-15", "close": 2202.45, "vol20": 0.1522, "vol60": 0.1473}, {"date": "2010-12-16", "close": 2218.02, "vol20": 0.153, "vol60": 0.1474}, {"date": "2010-12-17", "close": 2218.29, "vol20": 0.1443, "vol60": 0.1473}, {"date": "2010-12-20", "close": 2223.04, "vol20": 0.1442, "vol60": 0.142}, {"date": "2010-12-21", "close": 2234.57, "vol20": 0.1434, "vol60": 0.1412}, {"date": "2010-12-22", "close": 2235.91, "vol20": 0.127, "vol60": 0.1412}, {"date": "2010-12-23", "close": 2230.27, "vol20": 0.1093, "vol60": 0.1413}, {"date": "2010-12-27", "close": 2229.86, "vol20": 0.1081, "vol60": 0.1405}, {"date": "2010-12-28", "close": 2227.42, "vol20": 0.1063, "vol60": 0.1406}, {"date": "2010-12-29", "close": 2231.64, "vol20": 0.0911, "vol60": 0.1381}, {"date": "2010-12-30", "close": 2225.72, "vol20": 0.0607, "vol60": 0.1301}, {"date": "2010-12-31", "close": 2217.86, "vol20": 0.0532, "vol60": 0.1287}, {"date": "2011-01-03", "close": 2254.23, "vol20": 0.0765, "vol60": 0.1321}, {"date": "2011-01-04", "close": 2251.46, "vol20": 0.0768, "vol60": 0.1317}, {"date": "2011-01-05", "close": 2270.4, "vol20": 0.0804, "vol60": 0.1324}, {"date": "2011-01-06", "close": 2277.51, "vol20": 0.0796, "vol60": 0.1319}, {"date": "2011-01-07", "close": 2276.7, "vol20": 0.0798, "vol60": 0.1315}, {"date": "2011-01-10", "close": 2284.38, "vol20": 0.0783, "vol60": 0.1313}, {"date": "2011-01-11", "close": 2288.73, "vol20": 0.0759, "vol60": 0.1252}, {"date": "2011-01-12", "close": 2304.88, "vol20": 0.0781, "vol60": 0.1257}, {"date": "2011-01-13", "close": 2305.53, "vol20": 0.0745, "vol60": 0.12}, {"date": "2011-01-14", "close": 2323.43, "vol20": 0.0751, "vol60": 0.12}, {"date": "2011-01-18", "close": 2328.79, "vol20": 0.0746, "vol60": 0.12}, {"date": "2011-01-19", "close": 2303.32, "vol20": 0.0886, "vol60": 0.1224}, {"date": "2011-01-20", "close": 2286.08, "vol20": 0.0934, "vol60": 0.1236}, {"date": "2011-01-21", "close": 2268.32, "vol20": 0.0987, "vol60": 0.125}, {"date": "2011-01-24", "close": 2300.39, "vol20": 0.1085, "vol60": 0.1277}, {"date": "2011-01-25", "close": 2304.03, "vol20": 0.1083, "vol60": 0.1277}, {"date": "2011-01-26", "close": 2314.19, "vol20": 0.1082, "vol60": 0.1276}, {"date": "2011-01-27", "close": 2330.07, "vol20": 0.1096, "vol60": 0.128}, {"date": "2011-01-28", "close": 2270.51, "vol20": 0.1476, "vol60": 0.1383}, {"date": "2011-01-31", "close": 2281.91, "vol20": 0.1472, "vol60": 0.1385}, {"date": "2011-02-01", "close": 2324.95, "vol20": 0.1507, "vol60": 0.1409}, {"date": "2011-02-02", "close": 2321.09, "vol20": 0.1508, "vol60": 0.141}, {"date": "2011-02-03", "close": 2323.07, "vol20": 0.1486, "vol60": 0.141}, {"date": "2011-02-04", "close": 2338.2, "vol20": 0.1497, "vol60": 0.1407}, {"date": "2011-02-07", "close": 2349.2, "vol20": 0.15, "vol60": 0.1407}, {"date": "2011-02-08", "close": 2363.61, "vol20": 0.1508, "vol60": 0.1401}, {"date": "2011-02-09", "close": 2360.95, "vol20": 0.1511, "vol60": 0.1353}, {"date": "2011-02-10", "close": 2364.35, "vol20": 0.1497, "vol60": 0.1349}, {"date": "2011-02-11", "close": 2379.15, "vol20": 0.1507, "vol60": 0.1288}, {"date": "2011-02-14", "close": 2385.6, "vol20": 0.149, "vol60": 0.1288}, {"date": "2011-02-15", "close": 2381.92, "vol20": 0.1493, "vol60": 0.1255}, {"date": "2011-02-16", "close": 2397.94, "vol20": 0.1433, "vol60": 0.1259}, {"date": "2011-02-17", "close": 2397.57, "vol20": 0.1392, "vol60": 0.1254}, {"date": "2011-02-18", "close": 2392.47, "vol20": 0.135, "vol60": 0.1201}, {"date": "2011-02-22", "close": 2322.86, "vol20": 0.1703, "vol60": 0.1305}, {"date": "2011-02-23", "close": 2300.94, "vol20": 0.1739, "vol60": 0.1321}, {"date": "2011-02-24", "close": 2313.31, "vol20": 0.1742, "vol60": 0.1319}, {"date": "2011-02-25", "close": 2346.29, "vol20": 0.1799, "vol60": 0.1312}, {"date": "2011-02-28", "close": 2350.99, "vol20": 0.1508, "vol60": 0.1247}, {"date": "2011-03-01", "close": 2315.26, "vol20": 0.1618, "vol60": 0.1279}, {"date": "2011-03-02", "close": 2326.77, "vol20": 0.1484, "vol60": 0.1281}, {"date": "2011-03-03", "close": 2371.76, "vol20": 0.1629, "vol60": 0.1333}, {"date": "2011-03-04", "close": 2359.96, "vol20": 0.1643, "vol60": 0.1339}, {"date": "2011-03-07", "close": 2328.07, "vol20": 0.1705, "vol60": 0.1371}, {"date": "2011-03-08", "close": 2337.55, "vol20": 0.1702, "vol60": 0.1372}, {"date": "2011-03-09", "close": 2322.69, "vol20": 0.1698, "vol60": 0.1376}, {"date": "2011-03-10", "close": 2284.29, "vol20": 0.1788, "vol60": 0.1419}, {"date": "2011-03-11", "close": 2299.26, "vol20": 0.1809, "vol60": 0.1424}, {"date": "2011-03-14", "close": 2290.72, "vol20": 0.1788, "vol60": 0.1423}, {"date": "2011-03-15", "close": 2259.62, "vol20": 0.1826, "vol60": 0.1446}, {"date": "2011-03-16", "close": 2202.97, "vol20": 0.1994, "vol60": 0.1539}, {"date": "2011-03-17", "close": 2225.24, "vol20": 0.2021, "vol60": 0.1553}, {"date": "2011-03-18", "close": 2221.07, "vol20": 0.2018, "vol60": 0.1549}, {"date": "2011-03-21", "close": 2262.7, "vol20": 0.2169, "vol60": 0.1596}, {"date": "2011-03-22", "close": 2257.96, "vol20": 0.1926, "vol60": 0.1596}, {"date": "2011-03-23", "close": 2270.5, "vol20": 0.1916, "vol60": 0.1599}, {"date": "2011-03-24", "close": 2312.09, "vol20": 0.202, "vol60": 0.164}, {"date": "2011-03-25", "close": 2316.36, "vol20": 0.1952, "vol60": 0.164}, {"date": "2011-03-28", "close": 2303.1, "vol20": 0.1957, "vol60": 0.1644}, {"date": "2011-03-29", "close": 2325.54, "vol20": 0.1916, "vol60": 0.1652}, {"date": "2011-03-30", "close": 2336.52, "vol20": 0.1915, "vol60": 0.1623}, {"date": "2011-03-31", "close": 2338.99, "vol20": 0.1781, "vol60": 0.1622}, {"date": "2011-04-01", "close": 2342.92, "vol20": 0.1775, "vol60": 0.1614}, {"date": "2011-04-04", "close": 2334.54, "vol20": 0.1711, "vol60": 0.1616}, {"date": "2011-04-05", "close": 2327.87, "vol20": 0.1707, "vol60": 0.1617}, {"date": "2011-04-06", "close": 2332.34, "vol20": 0.1693, "vol60": 0.1616}, {"date": "2011-04-07", "close": 2332.88, "vol20": 0.1571, "vol60": 0.1616}, {"date": "2011-04-08", "close": 2321.18, "vol20": 0.1571, "vol60": 0.1613}, {"date": "2011-04-11", "close": 2314.5, "vol20": 0.1569, "vol60": 0.1615}, {"date": "2011-04-12", "close": 2298.3, "vol20": 0.1505, "vol60": 0.1613}, {"date": "2011-04-13", "close": 2316.63, "vol20": 0.116, "vol60": 0.1621}, {"date": "2011-04-14", "close": 2311.25, "vol20": 0.1136, "vol60": 0.1605}, {"date": "2011-04-15", "close": 2307.58, "vol20": 0.1135, "vol60": 0.1598}, {"date": "2011-04-18", "close": 2292.34, "vol20": 0.0987, "vol60": 0.1596}, {"date": "2011-04-19", "close": 2306.77, "vol20": 0.1001, "vol60": 0.1575}, {"date": "2011-04-20", "close": 2357.76, "vol20": 0.1238, "vol60": 0.1637}, {"date": "2011-04-21", "close": 2377.3, "vol20": 0.1108, "vol60": 0.1643}, {"date": "2011-04-25", "close": 2383.72, "vol20": 0.1109, "vol60": 0.1638}, {"date": "2011-04-26", "close": 2396.03, "vol20": 0.1083, "vol60": 0.1546}, {"date": "2011-04-27", "close": 2413.59, "vol20": 0.1063, "vol60": 0.155}, {"date": "2011-04-28", "close": 2409.9, "vol20": 0.1064, "vol60": 0.1506}, {"date": "2011-04-29", "close": 2404.08, "vol20": 0.1073, "vol60": 0.1506}, {"date": "2011-05-02", "close": 2404.24, "vol20": 0.1074, "vol60": 0.1506}, {"date": "2011-05-03", "close": 2392.8, "vol20": 0.1082, "vol60": 0.1505}, {"date": "2011-05-04", "close": 2387.51, "vol20": 0.1079, "vol60": 0.1503}, {"date": "2011-05-05", "close": 2375.21, "vol20": 0.1103, "vol60": 0.1502}, {"date": "2011-05-06", "close": 2383.18, "vol20": 0.1106, "vol60": 0.1503}, {"date": "2011-05-09", "close": 2390.97, "vol20": 0.1084, "vol60": 0.1505}, {"date": "2011-05-10", "close": 2411.35, "vol20": 0.1098, "vol60": 0.1509}, {"date": "2011-05-11", "close": 2393.08, "vol20": 0.1105, "vol60": 0.1517}, {"date": "2011-05-12", "close": 2407.89, "vol20": 0.1094, "vol60": 0.1521}, {"date": "2011-05-13", "close": 2379.24, "vol20": 0.1193, "vol60": 0.1535}, {"date": "2011-05-16", "close": 2337.85, "vol20": 0.1368, "vol60": 0.1576}, {"date": "2011-05-17", "close": 2343.51, "vol20": 0.1342, "vol60": 0.1577}, {"date": "2011-05-18", "close": 2362.95, "vol20": 0.1354, "vol60": 0.1464}, {"date": "2011-05-19", "close": 2369.67, "vol20": 0.1116, "vol60": 0.1451}, {"date": "2011-05-20", "close": 2351.43, "vol20": 0.1109, "vol60": 0.1457}, {"date": "2011-05-23", "close": 2316.78, "vol20": 0.1211, "vol60": 0.146}, {"date": "2011-05-24", "close": 2303.55, "vol20": 0.1194, "vol60": 0.1464}, {"date": "2011-05-25", "close": 2310.95, "vol20": 0.116, "vol60": 0.1432}, {"date": "2011-05-26", "close": 2325.93, "vol20": 0.12, "vol60": 0.1434}, {"date": "2011-05-27", "close": 2336.09, "vol20": 0.1219, "vol60": 0.1381}, {"date": "2011-05-31", "close": 2372.54, "vol20": 0.1359, "vol60": 0.1414}, {"date": "2011-06-01", "close": 2322.48, "vol20": 0.154, "vol60": 0.1454}, {"date": "2011-06-02", "close": 2326.7, "vol20": 0.1544, "vol60": 0.1453}, {"date": "2011-06-03", "close": 2292.31, "vol20": 0.1614, "vol60": 0.1479}, {"date": "2011-06-06", "close": 2274.48, "vol20": 0.1615, "vol60": 0.1447}, {"date": "2011-06-07", "close": 2268.96, "vol20": 0.1602, "vol60": 0.1441}, {"date": "2011-06-08", "close": 2252.89, "vol20": 0.1553, "vol60": 0.1447}, {"date": "2011-06-09", "close": 2256.65, "vol20": 0.1555, "vol60": 0.142}, {"date": "2011-06-10", "close": 2221.09, "vol20": 0.158, "vol60": 0.1359}, {"date": "2011-06-13", "close": 2222.28, "vol20": 0.1559, "vol60": 0.1344}, {"date": "2011-06-14", "close": 2250.34, "vol20": 0.1563, "vol60": 0.1367}, {"date": "2011-06-15", "close": 2209.01, "vol20": 0.166, "vol60": 0.1366}, {"date": "2011-06-16", "close": 2199.93, "vol20": 0.1607, "vol60": 0.1368}, {"date": "2011-06-17", "close": 2192.96, "vol20": 0.1589, "vol60": 0.1363}, {"date": "2011-06-20", "close": 2204.36, "vol20": 0.1614, "vol60": 0.1312}, {"date": "2011-06-21", "close": 2251.82, "vol20": 0.1771, "vol60": 0.1387}, {"date": "2011-06-22", "close": 2235.75, "vol20": 0.1776, "vol60": 0.139}, {"date": "2011-06-23", "close": 2255.05, "vol20": 0.1805, "vol60": 0.1387}, {"date": "2011-06-24", "close": 2217.06, "vol20": 0.1864, "vol60": 0.1423}, {"date": "2011-06-27", "close": 2252.24, "vol20": 0.196, "vol60": 0.1462}, {"date": "2011-06-28", "close": 2285.75, "vol20": 0.1952, "vol60": 0.1495}, {"date": "2011-06-29", "close": 2294.43, "vol20": 0.1818, "vol60": 0.1496}, {"date": "2011-06-30", "close": 2325.07, "vol20": 0.1883, "vol60": 0.1521}, {"date": "2011-07-01", "close": 2361.39, "vol20": 0.1874, "vol60": 0.1553}, {"date": "2011-07-05", "close": 2371.21, "vol20": 0.1843, "vol60": 0.1555}, {"date": "2011-07-06", "close": 2378.58, "vol20": 0.1836, "vol60": 0.1553}, {"date": "2011-07-07", "close": 2412.89, "vol20": 0.1847, "vol60": 0.1577}, {"date": "2011-07-08", "close": 2405.89, "vol20": 0.186, "vol60": 0.157}, {"date": "2011-07-11", "close": 2362.0, "vol20": 0.1896, "vol60": 0.1611}, {"date": "2011-07-12", "close": 2343.79, "vol20": 0.1933, "vol60": 0.1619}, {"date": "2011-07-13", "close": 2352.43, "vol20": 0.1898, "vol60": 0.162}, {"date": "2011-07-14", "close": 2325.06, "vol20": 0.1812, "vol60": 0.1633}, {"date": "2011-07-15", "close": 2356.67, "vol20": 0.1834, "vol60": 0.1651}, {"date": "2011-07-18", "close": 2344.01, "vol20": 0.1846, "vol60": 0.1592}, {"date": "2011-07-19", "close": 2398.17, "vol20": 0.1972, "vol60": 0.1652}, {"date": "2011-07-20", "close": 2387.8, "vol20": 0.1885, "vol60": 0.1654}, {"date": "2011-07-21", "close": 2404.24, "vol20": 0.1851, "vol60": 0.1656}, {"date": "2011-07-22", "close": 2429.5, "vol20": 0.1859, "vol60": 0.1663}, {"date": "2011-07-25", "close": 2424.15, "vol20": 0.1708, "vol60": 0.1664}, {"date": "2011-07-26", "close": 2429.45, "vol20": 0.1657, "vol60": 0.1663}, {"date": "2011-07-27", "close": 2367.16, "vol20": 0.191, "vol60": 0.1748}, {"date": "2011-07-28", "close": 2371.77, "vol20": 0.1909, "vol60": 0.1746}, {"date": "2011-07-29", "close": 2362.81, "vol20": 0.1867, "vol60": 0.1747}, {"date": "2011-08-01", "close": 2354.05, "vol20": 0.1789, "vol60": 0.1745}, {"date": "2011-08-02", "close": 2292.85, "vol20": 0.2006, "vol60": 0.1824}, {"date": "2011-08-03", "close": 2312.78, "vol20": 0.2033, "vol60": 0.1832}, {"date": "2011-08-04", "close": 2207.2, "vol20": 0.2507, "vol60": 0.2052}, {"date": "2011-08-05", "close": 2194.38, "vol20": 0.2506, "vol60": 0.205}, {"date": "2011-08-08", "close": 2060.29, "vol20": 0.3229, "vol60": 0.2401}, {"date": "2011-08-09", "close": 2160.79, "vol20": 0.3763, "vol60": 0.2604}, {"date": "2011-08-10", "close": 2073.09, "vol20": 0.3974, "vol60": 0.271}, {"date": "2011-08-11", "close": 2167.07, "vol20": 0.4353, "vol60": 0.2871}, {"date": "2011-08-12", "close": 2182.05, "vol20": 0.4325, "vol60": 0.2869}, {"date": "2011-08-15", "close": 2214.12, "vol20": 0.4374, "vol60": 0.2886}, {"date": "2011-08-16", "close": 2194.27, "vol20": 0.4271, "vol60": 0.2888}, {"date": "2011-08-17", "close": 2181.62, "vol20": 0.4271, "vol60": 0.2875}, {"date": "2011-08-18", "close": 2073.03, "vol20": 0.4552, "vol60": 0.3052}, {"date": "2011-08-19", "close": 2038.22, "vol20": 0.4513, "vol60": 0.3066}, {"date": "2011-08-22", "close": 2044.73, "vol20": 0.4527, "vol60": 0.3063}, {"date": "2011-08-23", "close": 2129.27, "vol20": 0.4841, "vol60": 0.3183}, {"date": "2011-08-24", "close": 2145.04, "vol20": 0.4809, "vol60": 0.3168}, {"date": "2011-08-25", "close": 2108.21, "vol20": 0.4821, "vol60": 0.3159}, {"date": "2011-08-26", "close": 2161.97, "vol20": 0.4945, "vol60": 0.3206}, {"date": "2011-08-29", "close": 2223.96, "vol20": 0.508, "vol60": 0.3249}, {"date": "2011-08-30", "close": 2237.69, "vol20": 0.5011, "vol60": 0.3248}, {"date": "2011-08-31", "close": 2241.01, "vol20": 0.4999, "vol60": 0.3248}, {"date": "2011-09-01", "close": 2219.05, "vol20": 0.4721, "vol60": 0.3251}, {"date": "2011-09-02", "close": 2167.83, "vol20": 0.4791, "vol60": 0.3285}, {"date": "2011-09-06", "close": 2167.6, "vol20": 0.4186, "vol60": 0.3269}, {"date": "2011-09-07", "close": 2223.75, "vol20": 0.3937, "vol60": 0.3312}, {"date": "2011-09-08", "close": 2214.29, "vol20": 0.3607, "vol60": 0.3303}, {"date": "2011-09-09", "close": 2163.66, "vol20": 0.3377, "vol60": 0.3315}, {"date": "2011-09-12", "close": 2191.84, "vol20": 0.34, "vol60": 0.3326}, {"date": "2011-09-13", "close": 2220.58, "vol20": 0.3392, "vol60": 0.3336}, {"date": "2011-09-14", "close": 2252.75, "vol20": 0.341, "vol60": 0.3347}, {"date": "2011-09-15", "close": 2286.56, "vol20": 0.3431, "vol60": 0.3332}, {"date": "2011-09-16", "close": 2306.09, "vol20": 0.2794, "vol60": 0.3333}, {"date": "2011-09-19", "close": 2308.76, "vol20": 0.2674, "vol60": 0.3329}, {"date": "2011-09-20", "close": 2295.89, "vol20": 0.2705, "vol60": 0.3311}, {"date": "2011-09-21", "close": 2258.3, "vol20": 0.2483, "vol60": 0.3314}, {"date": "2011-09-22", "close": 2184.59, "vol20": 0.2786, "vol60": 0.3368}, {"date": "2011-09-23", "close": 2206.86, "vol20": 0.2717, "vol60": 0.3375}, {"date": "2011-09-26", "close": 2234.28, "vol20": 0.261, "vol60": 0.3373}, {"date": "2011-09-27", "close": 2253.55, "vol20": 0.2431, "vol60": 0.3362}, {"date": "2011-09-28", "close": 2220.84, "vol20": 0.248, "vol60": 0.3372}, {"date": "2011-09-29", "close": 2197.68, "vol20": 0.2504, "vol60": 0.3376}, {"date": "2011-09-30", "close": 2139.18, "vol20": 0.2654, "vol60": 0.3401}, {"date": "2011-10-03", "close": 2085.04, "vol20": 0.268, "vol60": 0.3435}, {"date": "2011-10-04", "close": 2129.21, "vol20": 0.28, "vol60": 0.3451}, {"date": "2011-10-05", "close": 2182.77, "vol20": 0.2791, "vol60": 0.3491}, {"date": "2011-10-06", "close": 2217.99, "vol20": 0.2851, "vol60": 0.3508}, {"date": "2011-10-07", "close": 2202.76, "vol20": 0.2732, "vol60": 0.3503}, {"date": "2011-10-10", "close": 2278.65, "vol20": 0.2947, "vol60": 0.3563}, {"date": "2011-10-11", "close": 2294.92, "vol20": 0.2925, "vol60": 0.3565}, {"date": "2011-10-12", "close": 2307.18, "vol20": 0.289, "vol60": 0.3534}, {"date": "2011-10-13", "close": 2326.88, "vol20": 0.2858, "vol60": 0.3538}, {"date": "2011-10-14", "close": 2371.94, "vol20": 0.2921, "vol60": 0.3558}, {"date": "2011-10-17", "close": 2334.38, "vol20": 0.2985, "vol60": 0.3565}, {"date": "2011-10-18", "close": 2364.87, "vol20": 0.3007, "vol60": 0.3576}, {"date": "2011-10-19", "close": 2316.81, "vol20": 0.3042, "vol60": 0.3599}, {"date": "2011-10-20", "close": 2306.29, "vol20": 0.277, "vol60": 0.3562}, {"date": "2011-10-21", "close": 2335.93, "vol20": 0.278, "vol60": 0.3572}, {"date": "2011-10-24", "close": 2384.42, "vol20": 0.2832, "vol60": 0.3596}, {"date": "2011-10-25", "close": 2335.87, "vol20": 0.2946, "vol60": 0.3621}, {"date": "2011-10-26", "close": 2334.79, "vol20": 0.2884, "vol60": 0.3579}, {"date": "2011-10-27", "close": 2399.83, "vol20": 0.2971, "vol60": 0.3619}, {"date": "2011-10-28", "close": 2401.29, "vol20": 0.2736, "vol60": 0.3481}, {"date": "2011-10-31", "close": 2360.08, "vol20": 0.2623, "vol60": 0.35}, {"date": "2011-11-01", "close": 2298.37, "vol20": 0.2804, "vol60": 0.3287}, {"date": "2011-11-02", "close": 2318.32, "vol20": 0.2699, "vol60": 0.3149}, {"date": "2011-11-03", "close": 2367.71, "vol20": 0.2738, "vol60": 0.3046}, {"date": "2011-11-04", "close": 2356.32, "vol20": 0.2728, "vol60": 0.292}, {"date": "2011-11-07", "close": 2371.04, "vol20": 0.2484, "vol60": 0.292}, {"date": "2011-11-08", "close": 2400.01, "vol20": 0.2504, "vol60": 0.2915}, {"date": "2011-11-09", "close": 2314.1, "vol20": 0.2851, "vol60": 0.301}, {"date": "2011-11-10", "close": 2312.07, "vol20": 0.2834, "vol60": 0.3007}, {"date": "2011-11-11", "close": 2355.78, "vol20": 0.283, "vol60": 0.2826}, {"date": "2011-11-14", "close": 2341.32, "vol20": 0.2779, "vol60": 0.2803}, {"date": "2011-11-15", "close": 2366.24, "vol20": 0.2766, "vol60": 0.2808}, {"date": "2011-11-16", "close": 2324.37, "vol20": 0.2741, "vol60": 0.2724}, {"date": "2011-11-17", "close": 2272.09, "vol20": 0.2856, "vol60": 0.2765}, {"date": "2011-11-18", "close": 2253.95, "vol20": 0.2821, "vol60": 0.2746}, {"date": "2011-11-21", "close": 2211.14, "vol20": 0.2755, "vol60": 0.273}, {"date": "2011-11-22", "close": 2216.33, "vol20": 0.2689, "vol60": 0.2668}, {"date": "2011-11-23", "close": 2166.54, "vol20": 0.278, "vol60": 0.2704}, {"date": "2011-11-25", "close": 2150.88, "vol20": 0.2524, "vol60": 0.2708}, {"date": "2011-11-28", "close": 2224.22, "vol20": 0.2875, "vol60": 0.279}, {"date": "2011-11-29", "close": 2211.39, "vol20": 0.2833, "vol60": 0.275}, {"date": "2011-11-30", "close": 2295.2, "vol20": 0.3035, "vol60": 0.2851}, {"date": "2011-12-01", "close": 2309.2, "vol20": 0.3026, "vol60": 0.2807}, {"date": "2011-12-02", "close": 2302.04, "vol20": 0.2921, "vol60": 0.2806}, {"date": "2011-12-05", "close": 2326.95, "vol20": 0.2949, "vol60": 0.2769}, {"date": "2011-12-06", "close": 2321.49, "vol20": 0.2938, "vol60": 0.276}, {"date": "2011-12-07", "close": 2320.54, "vol20": 0.2897, "vol60": 0.2748}, {"date": "2011-12-08", "close": 2282.59, "vol20": 0.2655, "vol60": 0.2755}, {"date": "2011-12-09", "close": 2318.68, "vol20": 0.2718, "vol60": 0.2757}, {"date": "2011-12-12", "close": 2292.24, "vol20": 0.2655, "vol60": 0.2762}, {"date": "2011-12-13", "close": 2268.37, "vol20": 0.267, "vol60": 0.277}, {"date": "2011-12-14", "close": 2233.03, "vol20": 0.2674, "vol60": 0.2786}, {"date": "2011-12-15", "close": 2226.71, "vol20": 0.2615, "vol60": 0.2766}, {"date": "2011-12-16", "close": 2238.18, "vol20": 0.2509, "vol60": 0.2682}, {"date": "2011-12-19", "close": 2215.27, "vol20": 0.2519, "vol60": 0.2683}, {"date": "2011-12-20", "close": 2281.94, "vol20": 0.2641, "vol60": 0.2739}, {"date": "2011-12-21", "close": 2249.03, "vol20": 0.2702, "vol60": 0.2751}, {"date": "2011-12-22", "close": 2266.77, "vol20": 0.2564, "vol60": 0.2738}, {"date": "2011-12-23", "close": 2287.57, "vol20": 0.255, "vol60": 0.2735}, {"date": "2011-12-27", "close": 2293.12, "vol20": 0.2282, "vol60": 0.2673}, {"date": "2011-12-28", "close": 2267.08, "vol20": 0.2314, "vol60": 0.2628}, {"date": "2011-12-29", "close": 2285.07, "vol20": 0.1909, "vol60": 0.26}, {"date": "2011-12-30", "close": 2277.83, "vol20": 0.1897, "vol60": 0.2554}, {"date": "2012-01-03", "close": 2321.96, "vol20": 0.202, "vol60": 0.2563}, {"date": "2012-01-04", "close": 2329.71, "vol20": 0.1986, "vol60": 0.2558}, {"date": "2012-01-05", "close": 2348.98, "vol20": 0.2005, "vol60": 0.247}, {"date": "2012-01-06", "close": 2356.17, "vol20": 0.2006, "vol60": 0.2467}, {"date": "2012-01-09", "close": 2350.65, "vol20": 0.1905, "vol60": 0.2465}, {"date": "2012-01-10", "close": 2367.38, "vol20": 0.1844, "vol60": 0.2463}, {"date": "2012-01-11", "close": 2372.25, "vol20": 0.1784, "vol60": 0.2432}, {"date": "2012-01-12", "close": 2381.99, "vol20": 0.1726, "vol60": 0.2411}, {"date": "2012-01-13", "close": 2371.98, "vol20": 0.161, "vol60": 0.2398}, {"date": "2012-01-17", "close": 2393.24, "vol20": 0.1607, "vol60": 0.2365}, {"date": "2012-01-18", "close": 2425.96, "vol20": 0.1645, "vol60": 0.2378}, {"date": "2012-01-19", "close": 2441.7, "vol20": 0.1557, "vol60": 0.2368}, {"date": "2012-01-20", "close": 2437.02, "vol20": 0.1267, "vol60": 0.2332}, {"date": "2012-01-23", "close": 2437.22, "vol20": 0.1088, "vol60": 0.2291}, {"date": "2012-01-24", "close": 2433.96, "vol20": 0.1093, "vol60": 0.2291}, {"date": "2012-01-25", "close": 2465.66, "vol20": 0.1127, "vol60": 0.2237}, {"date": "2012-01-26", "close": 2454.63, "vol20": 0.1164, "vol60": 0.224}, {"date": "2012-01-27", "close": 2461.77, "vol20": 0.1025, "vol60": 0.221}, {"date": "2012-01-30", "close": 2465.32, "vol20": 0.1019, "vol60": 0.2136}, {"date": "2012-01-31", "close": 2467.95, "vol20": 0.0991, "vol60": 0.213}, {"date": "2012-02-01", "close": 2488.18, "vol20": 0.0831, "vol60": 0.2094}, {"date": "2012-02-02", "close": 2495.83, "vol20": 0.0831, "vol60": 0.2091}, {"date": "2012-02-03", "close": 2529.17, "vol20": 0.0887, "vol60": 0.2104}, {"date": "2012-02-06", "close": 2528.3, "vol20": 0.0899, "vol60": 0.2091}, {"date": "2012-02-07", "close": 2532.06, "vol20": 0.0875, "vol60": 0.1941}, {"date": "2012-02-08", "close": 2545.72, "vol20": 0.0869, "vol60": 0.1942}, {"date": "2012-02-09", "close": 2563.93, "vol20": 0.0875, "vol60": 0.1913}, {"date": "2012-02-10", "close": 2547.32, "vol20": 0.0949, "vol60": 0.1914}, {"date": "2012-02-13", "close": 2569.49, "vol20": 0.0923, "vol60": 0.191}, {"date": "2012-02-14", "close": 2575.24, "vol20": 0.0906, "vol60": 0.1868}, {"date": "2012-02-15", "close": 2556.01, "vol20": 0.0909, "vol60": 0.1808}, {"date": "2012-02-16", "close": 2592.29, "vol20": 0.0989, "vol60": 0.1812}, {"date": "2012-02-17", "close": 2584.24, "vol20": 0.0997, "vol60": 0.176}, {"date": "2012-02-21", "close": 2590.24, "vol20": 0.0992, "vol60": 0.176}, {"date": "2012-02-22", "close": 2579.78, "vol20": 0.1012, "vol60": 0.1685}, {"date": "2012-02-23", "close": 2594.93, "vol20": 0.0948, "vol60": 0.1673}, {"date": "2012-02-24", "close": 2604.21, "vol20": 0.0912, "vol60": 0.1548}, {"date": "2012-02-27", "close": 2606.76, "vol20": 0.0914, "vol60": 0.1539}, {"date": "2012-02-28", "close": 2633.46, "vol20": 0.0948, "vol60": 0.1371}, {"date": "2012-02-29", "close": 2623.1, "vol20": 0.098, "vol60": 0.1374}, {"date": "2012-03-01", "close": 2643.54, "vol20": 0.0977, "vol60": 0.1375}, {"date": "2012-03-02", "close": 2641.58, "vol20": 0.0987, "vol60": 0.1365}, {"date": "2012-03-05", "close": 2614.92, "vol20": 0.1008, "vol60": 0.1385}, {"date": "2012-03-06", "close": 2588.95, "vol20": 0.1088, "vol60": 0.1406}, {"date": "2012-03-07", "close": 2607.85, "vol20": 0.111, "vol60": 0.1357}, {"date": "2012-03-08", "close": 2637.18, "vol20": 0.1155, "vol60": 0.1341}, {"date": "2012-03-09", "close": 2646.85, "vol20": 0.114, "vol60": 0.1311}, {"date": "2012-03-12", "close": 2646.85, "vol20": 0.1102, "vol60": 0.1284}, {"date": "2012-03-13", "close": 2697.43, "vol20": 0.1237, "vol60": 0.127}, {"date": "2012-03-14", "close": 2708.41, "vol20": 0.1238, "vol60": 0.1264}, {"date": "2012-03-15", "close": 2714.79, "vol20": 0.1181, "vol60": 0.1263}, {"date": "2012-03-16", "close": 2712.78, "vol20": 0.1111, "vol60": 0.1234}, {"date": "2012-03-19", "close": 2733.26, "vol20": 0.1107, "vol60": 0.111}, {"date": "2012-03-20", "close": 2737.63, "vol20": 0.1108, "vol60": 0.1049}, {"date": "2012-03-21", "close": 2736.88, "vol20": 0.1085, "vol60": 0.1047}, {"date": "2012-03-22", "close": 2731.5, "vol20": 0.1093, "vol60": 0.1045}, {"date": "2012-03-23", "close": 2728.55, "vol20": 0.1099, "vol60": 0.1048}, {"date": "2012-03-26", "close": 2778.02, "vol20": 0.1229, "vol60": 0.1049}, {"date": "2012-03-27", "close": 2782.12, "vol20": 0.1202, "vol60": 0.1046}, {"date": "2012-03-28", "close": 2770.97, "vol20": 0.1203, "vol60": 0.1048}, {"date": "2012-03-29", "close": 2762.05, "vol20": 0.1205, "vol60": 0.1002}, {"date": "2012-03-30", "close": 2755.27, "vol20": 0.1212, "vol60": 0.1008}, {"date": "2012-04-02", "close": 2784.42, "vol20": 0.1156, "vol60": 0.1015}, {"date": "2012-04-03", "close": 2782.78, "vol20": 0.1058, "vol60": 0.1017}, {"date": "2012-04-04", "close": 2745.0, "vol20": 0.1212, "vol60": 0.1067}, {"date": "2012-04-05", "close": 2762.5, "vol20": 0.1178, "vol60": 0.1066}, {"date": "2012-04-09", "close": 2739.98, "vol20": 0.1234, "vol60": 0.1088}, {"date": "2012-04-10", "close": 2695.12, "vol20": 0.1394, "vol60": 0.1154}, {"date": "2012-04-11", "close": 2708.13, "vol20": 0.1232, "vol60": 0.1148}, {"date": "2012-04-12", "close": 2740.26, "vol20": 0.1293, "vol60": 0.1157}, {"date": "2012-04-13", "close": 2698.99, "vol20": 0.1406, "vol60": 0.1186}, {"date": "2012-04-16", "close": 2670.1, "vol20": 0.1455, "vol60": 0.121}, {"date": "2012-04-17", "close": 2723.58, "vol20": 0.1606, "vol60": 0.1264}, {"date": "2012-04-18", "close": 2716.14, "vol20": 0.1607, "vol60": 0.1267}, {"date": "2012-04-19", "close": 2686.82, "vol20": 0.1649, "vol60": 0.1292}, {"date": "2012-04-20", "close": 2676.04, "vol20": 0.1652, "vol60": 0.1275}, {"date": "2012-04-23", "close": 2653.5, "vol20": 0.1673, "vol60": 0.1286}, {"date": "2012-04-24", "close": 2638.73, "vol20": 0.1513, "vol60": 0.1293}, {"date": "2012-04-25", "close": 2709.62, "vol20": 0.183, "vol60": 0.1394}, {"date": "2012-04-26", "close": 2725.23, "vol20": 0.1843, "vol60": 0.1396}, {"date": "2012-04-27", "close": 2741.34, "vol20": 0.1856, "vol60": 0.1392}, {"date": "2012-04-30", "close": 2723.68, "vol20": 0.1867, "vol60": 0.1402}, {"date": "2012-05-01", "close": 2726.92, "vol20": 0.1823, "vol60": 0.138}, {"date": "2012-05-02", "close": 2734.77, "vol20": 0.1828, "vol60": 0.138}, {"date": "2012-05-03", "close": 2704.59, "vol20": 0.1806, "vol60": 0.1403}, {"date": "2012-05-04", "close": 2637.92, "vol20": 0.1977, "vol60": 0.1498}, {"date": "2012-05-07", "close": 2639.28, "vol20": 0.1967, "vol60": 0.1492}, {"date": "2012-05-08", "close": 2629.87, "vol20": 0.1891, "vol60": 0.1487}, {"date": "2012-05-09", "close": 2621.35, "vol20": 0.1879, "vol60": 0.1479}, {"date": "2012-05-10", "close": 2616.24, "vol20": 0.1811, "vol60": 0.148}, {"date": "2012-05-11", "close": 2615.98, "vol20": 0.1747, "vol60": 0.1471}, {"date": "2012-05-14", "close": 2590.28, "vol20": 0.1741, "vol60": 0.1457}, {"date": "2012-05-15", "close": 2580.75, "vol20": 0.1548, "vol60": 0.1458}, {"date": "2012-05-16", "close": 2561.56, "vol20": 0.1557, "vol60": 0.1465}, {"date": "2012-05-17", "close": 2509.05, "vol20": 0.1659, "vol60": 0.1522}, {"date": "2012-05-18", "close": 2478.53, "vol20": 0.1689, "vol60": 0.1535}, {"date": "2012-05-21", "close": 2545.43, "vol20": 0.1993, "vol60": 0.1633}, {"date": "2012-05-22", "close": 2539.2, "vol20": 0.1989, "vol60": 0.1633}, {"date": "2012-05-23", "close": 2547.08, "vol20": 0.1697, "vol60": 0.162}, {"date": "2012-05-24", "close": 2531.35, "vol20": 0.1667, "vol60": 0.1623}, {"date": "2012-05-25", "close": 2527.05, "vol20": 0.1631, "vol60": 0.1613}, {"date": "2012-05-29", "close": 2558.97, "vol20": 0.1731, "vol60": 0.1636}, {"date": "2012-05-30", "close": 2537.4, "vol20": 0.1733, "vol60": 0.1632}, {"date": "2012-05-31", "close": 2524.87, "vol20": 0.1716, "vol60": 0.1623}, {"date": "2012-06-01", "close": 2458.83, "vol20": 0.188, "vol60": 0.1701}, {"date": "2012-06-04", "close": 2478.13, "vol20": 0.177, "vol60": 0.1692}, {"date": "2012-06-05", "close": 2487.5, "vol20": 0.1782, "vol60": 0.1692}, {"date": "2012-06-06", "close": 2546.32, "vol20": 0.2012, "vol60": 0.1764}, {"date": "2012-06-07", "close": 2535.41, "vol20": 0.2013, "vol60": 0.1718}, {"date": "2012-06-08", "close": 2559.21, "vol20": 0.2051, "vol60": 0.1728}, {"date": "2012-06-11", "close": 2517.18, "vol20": 0.2122, "vol60": 0.1756}, {"date": "2012-06-12", "close": 2546.2, "vol20": 0.2151, "vol60": 0.1775}, {"date": "2012-06-13", "close": 2527.44, "vol20": 0.2162, "vol60": 0.177}, {"date": "2012-06-14", "close": 2539.97, "vol20": 0.2158, "vol60": 0.1774}, {"date": "2012-06-15", "close": 2571.23, "vol20": 0.2061, "vol60": 0.1795}, {"date": "2012-06-18", "close": 2592.52, "vol20": 0.2012, "vol60": 0.1805}, {"date": "2012-06-19", "close": 2620.83, "vol20": 0.1828, "vol60": 0.1821}, {"date": "2012-06-20", "close": 2623.33, "vol20": 0.1822, "vol60": 0.178}, {"date": "2012-06-21", "close": 2556.96, "vol20": 0.2061, "vol60": 0.1849}, {"date": "2012-06-22", "close": 2585.53, "vol20": 0.2081, "vol60": 0.1866}, {"date": "2012-06-25", "close": 2533.54, "vol20": 0.2214, "vol60": 0.1907}, {"date": "2012-06-26", "close": 2549.84, "vol20": 0.2179, "vol60": 0.1913}, {"date": "2012-06-27", "close": 2565.53, "vol20": 0.2167, "vol60": 0.1904}, {"date": "2012-06-28", "close": 2536.65, "vol20": 0.22, "vol60": 0.1914}, {"date": "2012-06-29", "close": 2615.72, "vol20": 0.2215, "vol60": 0.2008}, {"date": "2012-07-02", "close": 2625.03, "vol20": 0.2208, "vol60": 0.2005}, {"date": "2012-07-03", "close": 2645.84, "vol20": 0.2215, "vol60": 0.2007}, {"date": "2012-07-05", "close": 2647.47, "vol20": 0.2082, "vol60": 0.1979}, {"date": "2012-07-06", "close": 2612.29, "vol20": 0.2142, "vol60": 0.1994}, {"date": "2012-07-09", "close": 2610.31, "vol20": 0.2123, "vol60": 0.1977}, {"date": "2012-07-10", "close": 2585.52, "vol20": 0.206, "vol60": 0.1963}, {"date": "2012-07-11", "close": 2570.99, "vol20": 0.2038, "vol60": 0.1955}, {"date": "2012-07-12", "close": 2545.3, "vol20": 0.2053, "vol60": 0.1917}, {"date": "2012-07-13", "close": 2584.97, "vol20": 0.2117, "vol60": 0.1946}, {"date": "2012-07-16", "close": 2577.05, "vol20": 0.2078, "vol60": 0.1936}, {"date": "2012-07-17", "close": 2591.65, "vol20": 0.2067, "vol60": 0.1939}, {"date": "2012-07-18", "close": 2625.87, "vol20": 0.2084, "vol60": 0.1951}, {"date": "2012-07-19", "close": 2655.81, "vol20": 0.2122, "vol60": 0.1962}, {"date": "2012-07-20", "close": 2618.04, "vol20": 0.1969, "vol60": 0.1905}, {"date": "2012-07-23", "close": 2589.93, "vol20": 0.1976, "vol60": 0.1912}, {"date": "2012-07-24", "close": 2567.46, "vol20": 0.1856, "vol60": 0.1913}, {"date": "2012-07-25", "close": 2549.2, "vol20": 0.1863, "vol60": 0.1914}, {"date": "2012-07-26", "close": 2584.85, "vol20": 0.1916, "vol60": 0.1938}, {"date": "2012-07-27", "close": 2647.03, "vol20": 0.2033, "vol60": 0.2002}, {"date": "2012-07-30", "close": 2642.12, "vol20": 0.1733, "vol60": 0.199}, {"date": "2012-07-31", "close": 2642.53, "vol20": 0.1729, "vol60": 0.1923}, {"date": "2012-08-01", "close": 2635.13, "vol20": 0.1709, "vol60": 0.1924}, {"date": "2012-08-02", "close": 2625.52, "vol20": 0.1713, "vol60": 0.1924}, {"date": "2012-08-03", "close": 2676.0, "vol20": 0.1773, "vol60": 0.1962}, {"date": "2012-08-06", "close": 2694.09, "vol20": 0.1782, "vol60": 0.1965}, {"date": "2012-08-07", "close": 2717.16, "vol20": 0.1747, "vol60": 0.1972}, {"date": "2012-08-08", "close": 2714.02, "vol20": 0.1727, "vol60": 0.196}, {"date": "2012-08-09", "close": 2719.61, "vol20": 0.1661, "vol60": 0.1958}, {"date": "2012-08-10", "close": 2722.96, "vol20": 0.1598, "vol60": 0.1951}, {"date": "2012-08-13", "close": 2728.68, "vol20": 0.1584, "vol60": 0.1897}, {"date": "2012-08-14", "close": 2727.79, "vol20": 0.1585, "vol60": 0.1876}, {"date": "2012-08-15", "close": 2735.47, "vol20": 0.1535, "vol60": 0.1803}, {"date": "2012-08-16", "close": 2768.09, "vol20": 0.1539, "vol60": 0.1814}, {"date": "2012-08-17", "close": 2780.3, "vol20": 0.1413, "vol60": 0.1815}, {"date": "2012-08-20", "close": 2784.33, "vol20": 0.1318, "vol60": 0.1808}, {"date": "2012-08-21", "close": 2772.2, "vol20": 0.1272, "vol60": 0.1811}, {"date": "2012-08-22", "close": 2783.42, "vol20": 0.1205, "vol60": 0.1797}, {"date": "2012-08-23", "close": 2762.02, "vol20": 0.1223, "vol60": 0.1795}, {"date": "2012-08-24", "close": 2778.05, "vol20": 0.0963, "vol60": 0.1792}, {"date": "2012-08-27", "close": 2782.55, "vol20": 0.095, "vol60": 0.1694}, {"date": "2012-08-28", "close": 2782.69, "vol20": 0.095, "vol60": 0.169}, {"date": "2012-08-29", "close": 2784.0, "vol20": 0.0933, "vol60": 0.169}, {"date": "2012-08-30", "close": 2753.74, "vol20": 0.103, "vol60": 0.165}, {"date": "2012-08-31", "close": 2772.24, "vol20": 0.0841, "vol60": 0.1649}, {"date": "2012-09-04", "close": 2772.03, "vol20": 0.0822, "vol60": 0.1641}, {"date": "2012-09-05", "close": 2766.95, "vol20": 0.0784, "vol60": 0.16}, {"date": "2012-09-06", "close": 2829.71, "vol20": 0.109, "vol60": 0.1644}, {"date": "2012-09-07", "close": 2825.11, "vol20": 0.1097, "vol60": 0.1634}, {"date": "2012-09-10", "close": 2788.35, "vol20": 0.122, "vol60": 0.1661}, {"date": "2012-09-11", "close": 2784.89, "vol20": 0.1223, "vol60": 0.1647}, {"date": "2012-09-12", "close": 2791.68, "vol20": 0.1222, "vol60": 0.1641}, {"date": "2012-09-13", "close": 2831.35, "vol20": 0.1306, "vol60": 0.1651}, {"date": "2012-09-14", "close": 2855.23, "vol20": 0.1276, "vol60": 0.1657}, {"date": "2012-09-17", "close": 2856.44, "vol20": 0.1272, "vol60": 0.1559}, {"date": "2012-09-18", "close": 2857.38, "vol20": 0.1272, "vol60": 0.1547}, {"date": "2012-09-19", "close": 2864.03, "vol20": 0.1255, "vol60": 0.1477}, {"date": "2012-09-20", "close": 2861.7, "vol20": 0.1254, "vol60": 0.1476}, {"date": "2012-09-21", "close": 2861.64, "vol20": 0.1209, "vol60": 0.1474}, {"date": "2012-09-24", "close": 2843.98, "vol20": 0.1231, "vol60": 0.1458}, {"date": "2012-09-25", "close": 2804.53, "vol20": 0.1343, "vol60": 0.1365}, {"date": "2012-09-26", "close": 2781.63, "vol20": 0.1377, "vol60": 0.1378}, {"date": "2012-09-27", "close": 2821.6, "vol20": 0.1467, "vol60": 0.1398}, {"date": "2012-09-28", "close": 2799.19, "vol20": 0.144, "vol60": 0.141}, {"date": "2012-10-01", "close": 2794.28, "vol20": 0.1425, "vol60": 0.1379}, {"date": "2012-10-02", "close": 2799.29, "vol20": 0.1426, "vol60": 0.1379}, {"date": "2012-10-03", "close": 2818.84, "vol20": 0.1441, "vol60": 0.1365}, {"date": "2012-10-04", "close": 2828.6, "vol20": 0.1204, "vol60": 0.1358}, {"date": "2012-10-05", "close": 2811.94, "vol20": 0.1221, "vol60": 0.1345}, {"date": "2012-10-08", "close": 2786.92, "vol20": 0.117, "vol60": 0.1331}, {"date": "2012-10-09", "close": 2741.92, "vol20": 0.1305, "vol60": 0.1376}, {"date": "2012-10-10", "close": 2728.54, "vol20": 0.1307, "vol60": 0.1378}, {"date": "2012-10-11", "close": 2719.21, "vol20": 0.1177, "vol60": 0.1357}, {"date": "2012-10-12", "close": 2720.14, "vol20": 0.1116, "vol60": 0.1338}, {"date": "2012-10-15", "close": 2739.87, "vol20": 0.1164, "vol60": 0.131}, {"date": "2012-10-16", "close": 2778.38, "vol20": 0.1295, "vol60": 0.1315}, {"date": "2012-10-17", "close": 2775.62, "vol20": 0.1287, "vol60": 0.1299}, {"date": "2012-10-18", "close": 2744.17, "vol20": 0.1333, "vol60": 0.1314}, {"date": "2012-10-19", "close": 2678.32, "vol20": 0.1545, "vol60": 0.1388}, {"date": "2012-10-22", "close": 2694.56, "vol20": 0.1575, "vol60": 0.1306}, {"date": "2012-10-23", "close": 2666.02, "vol20": 0.1548, "vol60": 0.1325}, {"date": "2012-10-24", "close": 2655.55, "vol20": 0.1534, "vol60": 0.1328}, {"date": "2012-10-25", "close": 2657.66, "vol20": 0.1411, "vol60": 0.1326}, {"date": "2012-10-26", "close": 2665.83, "vol20": 0.1413, "vol60": 0.1325}, {"date": "2012-10-31", "close": 2647.92, "vol20": 0.1421, "vol60": 0.1273}, {"date": "2012-11-01", "close": 2687.52, "vol20": 0.1546, "vol60": 0.1303}, {"date": "2012-11-02", "close": 2656.28, "vol20": 0.1544, "vol60": 0.1312}, {"date": "2012-11-05", "close": 2672.91, "vol20": 0.1562, "vol60": 0.1319}, {"date": "2012-11-06", "close": 2681.05, "vol20": 0.1571, "vol60": 0.1319}, {"date": "2012-11-07", "close": 2612.69, "vol20": 0.1767, "vol60": 0.1419}, {"date": "2012-11-08", "close": 2572.57, "vol20": 0.1759, "vol60": 0.145}, {"date": "2012-11-09", "close": 2584.1, "vol20": 0.1778, "vol60": 0.1454}, {"date": "2012-11-12", "close": 2582.77, "vol20": 0.178, "vol60": 0.1452}, {"date": "2012-11-13", "close": 2561.86, "vol20": 0.1787, "vol60": 0.1435}, {"date": "2012-11-14", "close": 2531.87, "vol20": 0.177, "vol60": 0.1445}, {"date": "2012-11-15", "close": 2524.36, "vol20": 0.164, "vol60": 0.1444}, {"date": "2012-11-16", "close": 2534.16, "vol20": 0.1664, "vol60": 0.1448}, {"date": "2012-11-19", "close": 2595.83, "vol20": 0.1925, "vol60": 0.1536}, {"date": "2012-11-20", "close": 2594.66, "vol20": 0.175, "vol60": 0.153}, {"date": "2012-11-21", "close": 2600.48, "vol20": 0.1733, "vol60": 0.1524}, {"date": "2012-11-23", "close": 2639.59, "vol20": 0.1796, "vol60": 0.1559}, {"date": "2012-11-26", "close": 2651.67, "vol20": 0.18, "vol60": 0.1563}, {"date": "2012-11-27", "close": 2641.42, "vol20": 0.1805, "vol60": 0.1564}, {"date": "2012-11-28", "close": 2665.27, "vol20": 0.1831, "vol60": 0.1562}, {"date": "2012-11-29", "close": 2680.03, "vol20": 0.1823, "vol60": 0.156}, {"date": "2012-11-30", "close": 2677.88, "vol20": 0.1744, "vol60": 0.156}, {"date": "2012-12-03", "close": 2671.84, "vol20": 0.1693, "vol60": 0.156}, {"date": "2012-12-04", "close": 2667.89, "vol20": 0.1679, "vol60": 0.1485}, {"date": "2012-12-05", "close": 2637.89, "vol20": 0.172, "vol60": 0.15}, {"date": "2012-12-06", "close": 2656.3, "vol20": 0.1462, "vol60": 0.1488}, {"date": "2012-12-07", "close": 2640.54, "vol20": 0.1357, "vol60": 0.1491}, {"date": "2012-12-10", "close": 2647.57, "vol20": 0.1353, "vol60": 0.1492}, {"date": "2012-12-11", "close": 2682.07, "vol20": 0.1413, "vol60": 0.1487}, {"date": "2012-12-12", "close": 2674.57, "vol20": 0.1375, "vol60": 0.1474}, {"date": "2012-12-13", "close": 2654.01, "vol20": 0.1327, "vol60": 0.148}, {"date": "2012-12-14", "close": 2628.09, "vol20": 0.1385, "vol60": 0.149}, {"date": "2012-12-17", "close": 2664.26, "vol20": 0.1444, "vol60": 0.152}, {"date": "2012-12-18", "close": 2705.39, "vol20": 0.1297, "vol60": 0.1558}, {"date": "2012-12-19", "close": 2690.99, "vol20": 0.1321, "vol60": 0.156}, {"date": "2012-12-20", "close": 2693.55, "vol20": 0.1322, "vol60": 0.1557}, {"date": "2012-12-21", "close": 2664.67, "vol20": 0.1297, "vol60": 0.1547}, {"date": "2012-12-24", "close": 2658.05, "vol20": 0.1291, "vol60": 0.154}, {"date": "2012-12-26", "close": 2637.18, "vol20": 0.1315, "vol60": 0.1514}, {"date": "2012-12-27", "close": 2632.94, "vol20": 0.1272, "vol60": 0.1507}, {"date": "2012-12-28", "close": 2606.36, "vol20": 0.1293, "vol60": 0.1519}, {"date": "2012-12-31", "close": 2660.93, "vol20": 0.1513, "vol60": 0.1583}, {"date": "2013-01-02", "close": 2746.47, "vol20": 0.1887, "vol60": 0.171}, {"date": "2013-01-03", "close": 2732.26, "vol20": 0.1899, "vol60": 0.1711}, {"date": "2013-01-04", "close": 2724.49, "vol20": 0.1849, "vol60": 0.1708}, {"date": "2013-01-07", "close": 2724.22, "vol20": 0.1838, "vol60": 0.1699}, {"date": "2013-01-08", "close": 2718.72, "vol20": 0.1823, "vol60": 0.1667}, {"date": "2013-01-09", "close": 2727.65, "vol20": 0.1824, "vol60": 0.1665}, {"date": "2013-01-10", "close": 2744.18, "vol20": 0.1782, "vol60": 0.1668}, {"date": "2013-01-11", "close": 2748.26, "vol20": 0.1776, "vol60": 0.1669}, {"date": "2013-01-14", "close": 2735.7, "vol20": 0.1758, "vol60": 0.1665}, {"date": "2013-01-15", "close": 2722.98, "vol20": 0.1724, "vol60": 0.1642}, {"date": "2013-01-16", "close": 2734.73, "vol20": 0.1669, "vol60": 0.1644}, {"date": "2013-01-17", "close": 2747.15, "vol20": 0.1591, "vol60": 0.1631}, {"date": "2013-01-18", "close": 2743.24, "vol20": 0.1577, "vol60": 0.155}, {"date": "2013-01-22", "close": 2746.19, "vol20": 0.1577, "vol60": 0.1546}, {"date": "2013-01-23", "close": 2762.17, "vol20": 0.1522, "vol60": 0.1533}, {"date": "2013-01-24", "close": 2723.53, "vol20": 0.1618, "vol60": 0.1559}, {"date": "2013-01-25", "close": 2736.73, "vol20": 0.1586, "vol60": 0.1562}, {"date": "2013-01-28", "close": 2742.43, "vol20": 0.1581, "vol60": 0.1562}, {"date": "2013-01-29", "close": 2743.58, "vol20": 0.1516, "vol60": 0.1554}, {"date": "2013-01-30", "close": 2738.71, "vol20": 0.1361, "vol60": 0.1526}, {"date": "2013-01-31", "close": 2731.53, "vol20": 0.0766, "vol60": 0.1507}, {"date": "2013-02-01", "close": 2763.96, "vol20": 0.0854, "vol60": 0.152}, {"date": "2013-02-04", "close": 2715.68, "vol20": 0.1067, "vol60": 0.1564}, {"date": "2013-02-05", "close": 2754.99, "vol20": 0.1185, "vol60": 0.1494}, {"date": "2013-02-06", "close": 2746.35, "vol20": 0.1189, "vol60": 0.1457}, {"date": "2013-02-07", "close": 2746.5, "vol20": 0.1184, "vol60": 0.1455}, {"date": "2013-02-08", "close": 2775.56, "vol20": 0.1223, "vol60": 0.1468}, {"date": "2013-02-11", "close": 2774.64, "vol20": 0.1223, "vol60": 0.1455}, {"date": "2013-02-12", "close": 2762.62, "vol20": 0.1222, "vol60": 0.1435}, {"date": "2013-02-13", "close": 2773.77, "vol20": 0.1212, "vol60": 0.1433}, {"date": "2013-02-14", "close": 2771.43, "vol20": 0.1207, "vol60": 0.1433}, {"date": "2013-02-15", "close": 2764.67, "vol20": 0.1202, "vol60": 0.1355}, {"date": "2013-02-19", "close": 2782.86, "vol20": 0.122, "vol60": 0.136}, {"date": "2013-02-20", "close": 2739.99, "vol20": 0.1349, "vol60": 0.1402}, {"date": "2013-02-21", "close": 2711.51, "vol20": 0.1378, "vol60": 0.1389}, {"date": "2013-02-22", "close": 2737.28, "vol20": 0.1332, "vol60": 0.1399}, {"date": "2013-02-25", "close": 2700.97, "vol20": 0.1404, "vol60": 0.1425}, {"date": "2013-02-26", "close": 2713.02, "vol20": 0.1412, "vol60": 0.1417}, {"date": "2013-02-27", "close": 2741.26, "vol20": 0.1464, "vol60": 0.1428}, {"date": "2013-02-28", "close": 2738.58, "vol20": 0.1463, "vol60": 0.1428}, {"date": "2013-03-01", "close": 2747.75, "vol20": 0.1465, "vol60": 0.1428}, {"date": "2013-03-04", "close": 2759.53, "vol20": 0.141, "vol60": 0.1429}, {"date": "2013-03-05", "close": 2799.25, "vol20": 0.1336, "vol60": 0.1435}, {"date": "2013-03-06", "close": 2792.56, "vol20": 0.1252, "vol60": 0.1431}, {"date": "2013-03-07", "close": 2799.49, "vol20": 0.1245, "vol60": 0.1424}, {"date": "2013-03-08", "close": 2804.11, "vol20": 0.1245, "vol60": 0.1424}, {"date": "2013-03-11", "close": 2811.86, "vol20": 0.1196, "vol60": 0.1403}, {"date": "2013-03-12", "close": 2800.81, "vol20": 0.1207, "vol60": 0.1404}, {"date": "2013-03-13", "close": 2798.68, "vol20": 0.1194, "vol60": 0.1393}, {"date": "2013-03-14", "close": 2807.3, "vol20": 0.1191, "vol60": 0.1376}, {"date": "2013-03-15", "close": 2799.41, "vol20": 0.1196, "vol60": 0.1353}, {"date": "2013-03-18", "close": 2792.3, "vol20": 0.1197, "vol60": 0.132}, {"date": "2013-03-19", "close": 2787.27, "vol20": 0.1177, "vol60": 0.1315}, {"date": "2013-03-20", "close": 2805.91, "vol20": 0.1043, "vol60": 0.1321}, {"date": "2013-03-21", "close": 2774.85, "vol20": 0.1053, "vol60": 0.1323}, {"date": "2013-03-22", "close": 2800.81, "vol20": 0.1052, "vol60": 0.1333}, {"date": "2013-03-25", "close": 2789.45, "vol20": 0.0926, "vol60": 0.1324}, {"date": "2013-03-26", "close": 2806.5, "vol20": 0.0935, "vol60": 0.1327}, {"date": "2013-03-27", "close": 2809.98, "vol20": 0.0877, "vol60": 0.1307}, {"date": "2013-03-28", "close": 2818.69, "vol20": 0.0875, "vol60": 0.1243}, {"date": "2013-04-01", "close": 2797.07, "vol20": 0.0929, "vol60": 0.1079}, {"date": "2013-04-02", "close": 2820.62, "vol20": 0.096, "vol60": 0.1085}, {"date": "2013-04-03", "close": 2795.04, "vol20": 0.089, "vol60": 0.1101}, {"date": "2013-04-04", "close": 2794.92, "vol20": 0.0886, "vol60": 0.1101}, {"date": "2013-04-05", "close": 2771.75, "vol20": 0.0929, "vol60": 0.1114}, {"date": "2013-04-08", "close": 2786.13, "vol20": 0.0948, "vol60": 0.1117}, {"date": "2013-04-09", "close": 2804.67, "vol20": 0.0974, "vol60": 0.1118}, {"date": "2013-04-10", "close": 2859.21, "vol20": 0.118, "vol60": 0.1183}, {"date": "2013-04-11", "close": 2859.07, "vol20": 0.1179, "vol60": 0.1179}, {"date": "2013-04-12", "close": 2856.48, "vol20": 0.1178, "vol60": 0.1174}, {"date": "2013-04-15", "close": 2797.47, "vol20": 0.1406, "vol60": 0.1252}, {"date": "2013-04-16", "close": 2838.41, "vol20": 0.1493, "vol60": 0.1283}, {"date": "2013-04-17", "close": 2781.98, "vol20": 0.1667, "vol60": 0.135}, {"date": "2013-04-18", "close": 2741.95, "vol20": 0.1721, "vol60": 0.1383}, {"date": "2013-04-19", "close": 2780.46, "vol20": 0.1758, "vol60": 0.1408}, {"date": "2013-04-22", "close": 2810.07, "vol20": 0.1768, "vol60": 0.1392}, {"date": "2013-04-23", "close": 2835.37, "vol20": 0.1787, "vol60": 0.14}, {"date": "2013-04-24", "close": 2834.12, "vol20": 0.1776, "vol60": 0.14}, {"date": "2013-04-25", "close": 2848.66, "vol20": 0.1783, "vol60": 0.1403}, {"date": "2013-04-26", "close": 2840.55, "vol20": 0.1785, "vol60": 0.1404}, {"date": "2013-04-29", "close": 2866.95, "vol20": 0.1785, "vol60": 0.1414}, {"date": "2013-04-30", "close": 2887.44, "vol20": 0.1779, "vol60": 0.1401}, {"date": "2013-05-01", "close": 2873.35, "vol20": 0.1752, "vol60": 0.1354}, {"date": "2013-05-02", "close": 2911.14, "vol20": 0.1799, "vol60": 0.1348}, {"date": "2013-05-03", "close": 2944.59, "vol20": 0.1785, "vol60": 0.1363}, {"date": "2013-05-06", "close": 2955.36, "vol20": 0.1784, "vol60": 0.1363}, {"date": "2013-05-07", "close": 2952.88, "vol20": 0.1783, "vol60": 0.135}, {"date": "2013-05-08", "close": 2968.24, "vol20": 0.1675, "vol60": 0.1352}, {"date": "2013-05-09", "close": 2961.12, "vol20": 0.168, "vol60": 0.135}, {"date": "2013-05-10", "close": 2981.02, "vol20": 0.1686, "vol60": 0.1353}, {"date": "2013-05-13", "close": 2982.09, "vol20": 0.1454, "vol60": 0.1353}, {"date": "2013-05-14", "close": 2996.05, "vol20": 0.1393, "vol60": 0.1352}, {"date": "2013-05-15", "close": 3002.62, "vol20": 0.1105, "vol60": 0.1348}, {"date": "2013-05-16", "close": 2999.34, "vol20": 0.0892, "vol60": 0.1303}, {"date": "2013-05-17", "close": 3028.96, "vol20": 0.0845, "vol60": 0.129}, {"date": "2013-05-20", "close": 3020.97, "vol20": 0.0844, "vol60": 0.1283}, {"date": "2013-05-21", "close": 3026.45, "vol20": 0.0822, "vol60": 0.1244}, {"date": "2013-05-22", "close": 2999.13, "vol20": 0.0924, "vol60": 0.1263}, {"date": "2013-05-23", "close": 2991.45, "vol20": 0.0939, "vol60": 0.1253}, {"date": "2013-05-24", "close": 2991.02, "vol20": 0.0924, "vol60": 0.1252}, {"date": "2013-05-28", "close": 3011.94, "vol20": 0.0905, "vol60": 0.1257}, {"date": "2013-05-29", "close": 2994.82, "vol20": 0.0932, "vol60": 0.1264}, {"date": "2013-05-30", "close": 3011.83, "vol20": 0.0906, "vol60": 0.1239}, {"date": "2013-05-31", "close": 2981.76, "vol20": 0.0915, "vol60": 0.1258}, {"date": "2013-06-03", "close": 2990.79, "vol20": 0.0835, "vol60": 0.1258}, {"date": "2013-06-04", "close": 2973.69, "vol20": 0.0859, "vol60": 0.1266}, {"date": "2013-06-05", "close": 2937.14, "vol20": 0.0969, "vol60": 0.1294}, {"date": "2013-06-06", "close": 2950.3, "vol20": 0.0964, "vol60": 0.1293}, {"date": "2013-06-07", "close": 2990.87, "vol20": 0.108, "vol60": 0.1319}, {"date": "2013-06-10", "close": 2990.49, "vol20": 0.1055, "vol60": 0.1318}, {"date": "2013-06-11", "close": 2959.84, "vol20": 0.1118, "vol60": 0.1336}, {"date": "2013-06-12", "close": 2926.14, "vol20": 0.1167, "vol60": 0.1359}, {"date": "2013-06-13", "close": 2962.9, "vol20": 0.126, "vol60": 0.1378}, {"date": "2013-06-14", "close": 2943.86, "vol20": 0.1276, "vol60": 0.1382}, {"date": "2013-06-17", "close": 2971.26, "vol20": 0.127, "vol60": 0.137}, {"date": "2013-06-18", "close": 2996.09, "vol20": 0.131, "vol60": 0.1367}, {"date": "2013-06-19", "close": 2959.5, "vol20": 0.1372, "vol60": 0.1391}, {"date": "2013-06-20", "close": 2890.33, "vol20": 0.1568, "vol60": 0.1475}, {"date": "2013-06-21", "close": 2877.94, "vol20": 0.157, "vol60": 0.1478}, {"date": "2013-06-24", "close": 2848.2, "vol20": 0.1597, "vol60": 0.1494}, {"date": "2013-06-25", "close": 2866.5, "vol20": 0.1592, "vol60": 0.149}, {"date": "2013-06-26", "close": 2893.85, "vol20": 0.1642, "vol60": 0.1492}, {"date": "2013-06-27", "close": 2906.84, "vol20": 0.1636, "vol60": 0.1481}, {"date": "2013-06-28", "close": 2909.6, "vol20": 0.1608, "vol60": 0.1481}, {"date": "2013-07-01", "close": 2927.35, "vol20": 0.1623, "vol60": 0.1473}, {"date": "2013-07-02", "close": 2929.63, "vol20": 0.1614, "vol60": 0.1471}, {"date": "2013-07-03", "close": 2941.41, "vol20": 0.1562, "vol60": 0.1467}, {"date": "2013-07-05", "close": 2963.22, "vol20": 0.1576, "vol60": 0.1423}, {"date": "2013-07-08", "close": 2966.13, "vol20": 0.1495, "vol60": 0.1423}, {"date": "2013-07-09", "close": 2984.32, "vol20": 0.1513, "vol60": 0.1427}, {"date": "2013-07-10", "close": 3000.66, "vol20": 0.1475, "vol60": 0.1357}, {"date": "2013-07-11", "close": 3059.46, "vol20": 0.1543, "vol60": 0.1381}, {"date": "2013-07-12", "close": 3079.07, "vol20": 0.1504, "vol60": 0.1311}, {"date": "2013-07-15", "close": 3079.85, "vol20": 0.1473, "vol60": 0.1267}, {"date": "2013-07-16", "close": 3077.47, "vol20": 0.1453, "vol60": 0.1244}, {"date": "2013-07-17", "close": 3085.28, "vol20": 0.1432, "vol60": 0.123}, {"date": "2013-07-18", "close": 3077.82, "vol20": 0.1347, "vol60": 0.1223}, {"date": "2013-07-19", "close": 3044.93, "vol20": 0.1071, "vol60": 0.1247}, {"date": "2013-07-22", "close": 3055.23, "vol20": 0.104, "vol60": 0.1245}, {"date": "2013-07-23", "close": 3031.4, "vol20": 0.0999, "vol60": 0.1256}, {"date": "2013-07-24", "close": 3041.16, "vol20": 0.0992, "vol60": 0.1246}, {"date": "2013-07-25", "close": 3061.67, "vol20": 0.0972, "vol60": 0.1245}, {"date": "2013-07-26", "close": 3076.23, "vol20": 0.0973, "vol60": 0.1241}, {"date": "2013-07-29", "close": 3068.95, "vol20": 0.0988, "vol60": 0.1218}, {"date": "2013-07-30", "close": 3085.33, "vol20": 0.0985, "vol60": 0.1201}, {"date": "2013-07-31", "close": 3090.19, "vol20": 0.0984, "vol60": 0.12}, {"date": "2013-08-01", "close": 3126.3, "vol20": 0.1033, "vol60": 0.122}, {"date": "2013-08-02", "close": 3143.52, "vol20": 0.1025, "vol60": 0.1221}, {"date": "2013-08-05", "close": 3143.19, "vol20": 0.1028, "vol60": 0.1219}, {"date": "2013-08-06", "close": 3122.2, "vol20": 0.1075, "vol60": 0.1223}, {"date": "2013-08-07", "close": 3118.69, "vol20": 0.1074, "vol60": 0.1223}, {"date": "2013-08-08", "close": 3130.13, "vol20": 0.0858, "vol60": 0.1222}, {"date": "2013-08-09", "close": 3118.57, "vol20": 0.0851, "vol60": 0.1225}, {"date": "2013-08-12", "close": 3125.93, "vol20": 0.0853, "vol60": 0.1225}, {"date": "2013-08-13", "close": 3141.06, "vol20": 0.0863, "vol60": 0.1213}, {"date": "2013-08-14", "close": 3129.45, "vol20": 0.0877, "vol60": 0.1215}, {"date": "2013-08-15", "close": 3076.23, "vol20": 0.1079, "vol60": 0.1268}, {"date": "2013-08-16", "close": 3073.91, "vol20": 0.1003, "vol60": 0.1253}, {"date": "2013-08-19", "close": 3069.76, "vol20": 0.0999, "vol60": 0.1252}, {"date": "2013-08-20", "close": 3082.17, "vol20": 0.096, "vol60": 0.1254}, {"date": "2013-08-21", "close": 3071.47, "vol20": 0.0967, "vol60": 0.1249}, {"date": "2013-08-22", "close": 3101.82, "vol20": 0.0999, "vol60": 0.1258}, {"date": "2013-08-23", "close": 3124.27, "vol20": 0.1017, "vol60": 0.1261}, {"date": "2013-08-26", "close": 3122.67, "vol20": 0.1011, "vol60": 0.1242}, {"date": "2013-08-27", "close": 3059.58, "vol20": 0.1246, "vol60": 0.1314}, {"date": "2013-08-28", "close": 3072.17, "vol20": 0.1255, "vol60": 0.131}, {"date": "2013-08-29", "close": 3093.36, "vol20": 0.1205, "vol60": 0.1288}, {"date": "2013-08-30", "close": 3073.81, "vol20": 0.12, "vol60": 0.1294}, {"date": "2013-09-03", "close": 3091.76, "vol20": 0.1225, "vol60": 0.1271}, {"date": "2013-09-04", "close": 3124.54, "vol20": 0.1267, "vol60": 0.1287}, {"date": "2013-09-05", "close": 3129.94, "vol20": 0.1268, "vol60": 0.1266}, {"date": "2013-09-06", "close": 3133.38, "vol20": 0.1262, "vol60": 0.124}, {"date": "2013-09-09", "close": 3169.93, "vol20": 0.1317, "vol60": 0.1236}, {"date": "2013-09-10", "close": 3185.07, "vol20": 0.1324, "vol60": 0.1228}, {"date": "2013-09-11", "close": 3179.86, "vol20": 0.1318, "vol60": 0.1218}, {"date": "2013-09-12", "close": 3175.57, "vol20": 0.1311, "vol60": 0.121}, {"date": "2013-09-13", "close": 3178.28, "vol20": 0.1128, "vol60": 0.1178}, {"date": "2013-09-16", "close": 3168.69, "vol20": 0.1137, "vol60": 0.1063}, {"date": "2013-09-17", "close": 3190.83, "vol20": 0.1147, "vol60": 0.1061}, {"date": "2013-09-18", "close": 3231.31, "vol20": 0.1207, "vol60": 0.1054}, {"date": "2013-09-19", "close": 3237.61, "vol20": 0.1187, "vol60": 0.105}, {"date": "2013-09-20", "close": 3224.73, "vol20": 0.1178, "vol60": 0.1045}, {"date": "2013-09-23", "close": 3219.34, "vol20": 0.1167, "vol60": 0.1046}, {"date": "2013-09-24", "close": 3218.66, "vol20": 0.1166, "vol60": 0.1047}, {"date": "2013-09-25", "close": 3208.55, "vol20": 0.0856, "vol60": 0.1047}, {"date": "2013-09-26", "close": 3234.04, "vol20": 0.0876, "vol60": 0.1055}, {"date": "2013-09-27", "close": 3230.3, "vol20": 0.087, "vol60": 0.1056}, {"date": "2013-09-30", "close": 3218.2, "vol20": 0.0841, "vol60": 0.1054}, {"date": "2013-10-01", "close": 3253.05, "vol20": 0.0886, "vol60": 0.1072}, {"date": "2013-10-02", "close": 3253.26, "vol20": 0.0837, "vol60": 0.1068}, {"date": "2013-10-03", "close": 3213.83, "vol20": 0.0977, "vol60": 0.11}, {"date": "2013-10-04", "close": 3242.57, "vol20": 0.1014, "vol60": 0.1045}, {"date": "2013-10-07", "close": 3215.69, "vol20": 0.1003, "vol60": 0.1056}, {"date": "2013-10-08", "close": 3153.87, "vol20": 0.1217, "vol60": 0.1134}, {"date": "2013-10-09", "close": 3142.54, "vol20": 0.1222, "vol60": 0.1137}, {"date": "2013-10-10", "close": 3210.84, "vol20": 0.1451, "vol60": 0.1216}, {"date": "2013-10-11", "close": 3233.83, "vol20": 0.147, "vol60": 0.1221}, {"date": "2013-10-14", "close": 3256.02, "vol20": 0.1477, "vol60": 0.1203}, {"date": "2013-10-15", "close": 3244.66, "vol20": 0.1471, "vol60": 0.1206}, {"date": "2013-10-16", "close": 3281.67, "vol20": 0.1458, "vol60": 0.121}, {"date": "2013-10-17", "close": 3301.28, "vol20": 0.1469, "vol60": 0.1213}, {"date": "2013-10-18", "close": 3353.88, "vol20": 0.1546, "vol60": 0.1244}, {"date": "2013-10-21", "close": 3361.18, "vol20": 0.154, "vol60": 0.1242}, {"date": "2013-10-22", "close": 3366.93, "vol20": 0.1538, "vol60": 0.124}, {"date": "2013-10-23", "close": 3346.05, "vol20": 0.1556, "vol60": 0.1247}, {"date": "2013-10-24", "close": 3362.38, "vol20": 0.1545, "vol60": 0.1249}, {"date": "2013-10-25", "close": 3383.83, "vol20": 0.1548, "vol60": 0.1236}, {"date": "2013-10-28", "close": 3382.68, "vol20": 0.1535, "vol60": 0.1233}, {"date": "2013-10-29", "close": 3391.75, "vol20": 0.1503, "vol60": 0.1233}, {"date": "2013-10-30", "close": 3385.38, "vol20": 0.1508, "vol60": 0.1224}, {"date": "2013-10-31", "close": 3377.73, "vol20": 0.1423, "vol60": 0.1225}, {"date": "2013-11-01", "close": 3379.76, "vol20": 0.1404, "vol60": 0.1224}, {"date": "2013-11-04", "close": 3384.75, "vol20": 0.135, "vol60": 0.122}, {"date": "2013-11-05", "close": 3388.82, "vol20": 0.1075, "vol60": 0.1219}, {"date": "2013-11-06", "close": 3385.38, "vol20": 0.1056, "vol60": 0.1218}, {"date": "2013-11-07", "close": 3321.41, "vol20": 0.113, "vol60": 0.1284}, {"date": "2013-11-08", "close": 3366.84, "vol20": 0.1192, "vol60": 0.1252}, {"date": "2013-11-11", "close": 3362.98, "vol20": 0.1183, "vol60": 0.1253}, {"date": "2013-11-12", "close": 3365.23, "vol20": 0.1168, "vol60": 0.1252}, {"date": "2013-11-13", "close": 3405.56, "vol20": 0.1175, "vol60": 0.1269}, {"date": "2013-11-14", "close": 3415.14, "vol20": 0.1165, "vol60": 0.1264}, {"date": "2013-11-15", "close": 3422.58, "vol20": 0.104, "vol60": 0.1253}, {"date": "2013-11-18", "close": 3388.87, "vol20": 0.1108, "vol60": 0.1269}, {"date": "2013-11-19", "close": 3378.13, "vol20": 0.1114, "vol60": 0.1272}, {"date": "2013-11-20", "close": 3367.17, "vol20": 0.1097, "vol60": 0.1193}, {"date": "2013-11-21", "close": 3402.74, "vol20": 0.1145, "vol60": 0.1206}, {"date": "2013-11-22", "close": 3422.02, "vol20": 0.114, "vol60": 0.1204}, {"date": "2013-11-25", "close": 3427.49, "vol20": 0.114, "vol60": 0.1193}, {"date": "2013-11-26", "close": 3445.76, "vol20": 0.115, "vol60": 0.1192}, {"date": "2013-11-27", "close": 3470.48, "vol20": 0.1167, "vol60": 0.1183}, {"date": "2013-11-29", "close": 3487.82, "vol20": 0.1167, "vol60": 0.1185}, {"date": "2013-12-02", "close": 3481.15, "vol20": 0.1173, "vol60": 0.1188}, {"date": "2013-12-03", "close": 3479.34, "vol20": 0.1175, "vol60": 0.117}, {"date": "2013-12-04", "close": 3483.01, "vol20": 0.1175, "vol60": 0.1169}, {"date": "2013-12-05", "close": 3477.73, "vol20": 0.1177, "vol60": 0.1168}, {"date": "2013-12-06", "close": 3504.26, "vol20": 0.0914, "vol60": 0.1174}, {"date": "2013-12-09", "close": 3516.17, "vol20": 0.082, "vol60": 0.1174}, {"date": "2013-12-10", "close": 3514.2, "vol20": 0.0817, "vol60": 0.1171}, {"date": "2013-12-11", "close": 3468.99, "vol20": 0.0978, "vol60": 0.1203}, {"date": "2013-12-12", "close": 3460.29, "vol20": 0.0906, "vol60": 0.1183}, {"date": "2013-12-13", "close": 3456.4, "vol20": 0.0905, "vol60": 0.1184}, {"date": "2013-12-16", "close": 3475.79, "vol20": 0.0921, "vol60": 0.1182}, {"date": "2013-12-17", "close": 3469.32, "vol20": 0.0838, "vol60": 0.1183}, {"date": "2013-12-18", "close": 3509.63, "vol20": 0.0897, "vol60": 0.1201}, {"date": "2013-12-19", "close": 3498.63, "vol20": 0.0897, "vol60": 0.1201}, {"date": "2013-12-20", "close": 3531.19, "vol20": 0.0882, "vol60": 0.1204}, {"date": "2013-12-23", "close": 3569.4, "vol20": 0.0928, "vol60": 0.1218}, {"date": "2013-12-24", "close": 3572.8, "vol20": 0.0929, "vol60": 0.1213}, {"date": "2013-12-26", "close": 3584.58, "vol20": 0.0922, "vol60": 0.1199}, {"date": "2013-12-27", "close": 3574.02, "vol20": 0.0917, "vol60": 0.1202}, {"date": "2013-12-30", "close": 3570.08, "vol20": 0.0911, "vol60": 0.1169}, {"date": "2013-12-31", "close": 3592.0, "vol20": 0.092, "vol60": 0.1163}, {"date": "2014-01-02", "close": 3563.57, "vol20": 0.0978, "vol60": 0.1161}, {"date": "2014-01-03", "close": 3538.73, "vol20": 0.1021, "vol60": 0.1091}, {"date": "2014-01-06", "close": 3526.96, "vol20": 0.1028, "vol60": 0.109}, {"date": "2014-01-07", "close": 3557.85, "vol20": 0.1039, "vol60": 0.1021}, {"date": "2014-01-08", "close": 3567.54, "vol20": 0.1037, "vol60": 0.1015}, {"date": "2014-01-09", "close": 3552.58, "vol20": 0.1051, "vol60": 0.1016}, {"date": "2014-01-10", "close": 3565.08, "vol20": 0.0925, "vol60": 0.1012}, {"date": "2014-01-13", "close": 3512.8, "vol20": 0.1083, "vol60": 0.1045}, {"date": "2014-01-14", "close": 3580.65, "vol20": 0.126, "vol60": 0.1104}, {"date": "2014-01-15", "close": 3609.84, "vol20": 0.1273, "vol60": 0.1072}, {"date": "2014-01-16", "close": 3611.29, "vol20": 0.1267, "vol60": 0.1072}, {"date": "2014-01-17", "close": 3591.25, "vol20": 0.1241, "vol60": 0.1081}, {"date": "2014-01-21", "close": 3617.7, "vol20": 0.1249, "vol60": 0.1078}, {"date": "2014-01-22", "close": 3627.72, "vol20": 0.1218, "vol60": 0.1075}, {"date": "2014-01-23", "close": 3613.76, "vol20": 0.1178, "vol60": 0.1075}, {"date": "2014-01-24", "close": 3541.48, "vol20": 0.139, "vol60": 0.116}, {"date": "2014-01-27", "close": 3509.02, "vol20": 0.1416, "vol60": 0.1177}, {"date": "2014-01-28", "close": 3505.72, "vol20": 0.1414, "vol60": 0.1177}, {"date": "2014-01-29", "close": 3467.82, "vol20": 0.1457, "vol60": 0.1199}, {"date": "2014-01-30", "close": 3532.41, "vol20": 0.1601, "vol60": 0.1254}, {"date": "2014-01-31", "close": 3521.92, "vol20": 0.1581, "vol60": 0.1256}, {"date": "2014-02-03", "close": 3440.5, "vol20": 0.1766, "vol60": 0.1349}, {"date": "2014-02-04", "close": 3470.2, "vol20": 0.1799, "vol60": 0.136}, {"date": "2014-02-05", "close": 3454.9, "vol20": 0.1767, "vol60": 0.1302}, {"date": "2014-02-06", "close": 3497.6, "vol20": 0.1829, "vol60": 0.1297}, {"date": "2014-02-07", "close": 3561.91, "vol20": 0.1946, "vol60": 0.1345}, {"date": "2014-02-10", "close": 3582.11, "vol20": 0.1952, "vol60": 0.1349}, {"date": "2014-02-11", "close": 3621.72, "vol20": 0.1903, "vol60": 0.1346}, {"date": "2014-02-12", "close": 3627.36, "vol20": 0.1786, "vol60": 0.1345}, {"date": "2014-02-13", "close": 3659.56, "vol20": 0.179, "vol60": 0.1355}, {"date": "2014-02-14", "close": 3663.88, "vol20": 0.179, "vol60": 0.1335}, {"date": "2014-02-18", "close": 3679.43, "vol20": 0.1778, "vol60": 0.1333}, {"date": "2014-02-19", "close": 3652.85, "vol20": 0.1787, "vol60": 0.1342}, {"date": "2014-02-20", "close": 3671.93, "vol20": 0.1793, "vol60": 0.133}, {"date": "2014-02-21", "close": 3662.6, "vol20": 0.179, "vol60": 0.133}, {"date": "2014-02-24", "close": 3685.81, "vol20": 0.1619, "vol60": 0.1334}, {"date": "2014-02-25", "close": 3679.14, "vol20": 0.1571, "vol60": 0.1332}, {"date": "2014-02-26", "close": 3676.6, "vol20": 0.1571, "vol60": 0.1327}, {"date": "2014-02-27", "close": 3699.8, "vol20": 0.1495, "vol60": 0.1329}, {"date": "2014-02-28", "close": 3696.1, "vol20": 0.1388, "vol60": 0.1328}, {"date": "2014-03-03", "close": 3668.37, "vol20": 0.142, "vol60": 0.1339}, {"date": "2014-03-04", "close": 3719.93, "vol20": 0.112, "vol60": 0.1366}, {"date": "2014-03-05", "close": 3727.19, "vol20": 0.1108, "vol60": 0.1365}, {"date": "2014-03-06", "close": 3720.93, "vol20": 0.1086, "vol60": 0.1359}, {"date": "2014-03-07", "close": 3703.4, "vol20": 0.1076, "vol60": 0.1363}, {"date": "2014-03-10", "close": 3706.34, "vol20": 0.0911, "vol60": 0.1363}, {"date": "2014-03-11", "close": 3691.5, "vol20": 0.0924, "vol60": 0.1336}, {"date": "2014-03-12", "close": 3707.06, "vol20": 0.086, "vol60": 0.1336}, {"date": "2014-03-13", "close": 3651.49, "vol20": 0.1036, "vol60": 0.1376}, {"date": "2014-03-14", "close": 3627.87, "vol20": 0.1011, "vol60": 0.1381}, {"date": "2014-03-17", "close": 3662.51, "vol20": 0.107, "vol60": 0.1391}, {"date": "2014-03-18", "close": 3706.62, "vol20": 0.1144, "vol60": 0.1393}, {"date": "2014-03-19", "close": 3682.74, "vol20": 0.1137, "vol60": 0.1399}, {"date": "2014-03-20", "close": 3693.97, "vol20": 0.1128, "vol60": 0.1388}, {"date": "2014-03-21", "close": 3653.07, "vol20": 0.1196, "vol60": 0.1393}, {"date": "2014-03-24", "close": 3617.39, "vol20": 0.1217, "vol60": 0.1409}, {"date": "2014-03-25", "close": 3629.73, "vol20": 0.1226, "vol60": 0.1409}, {"date": "2014-03-26", "close": 3582.89, "vol20": 0.1302, "vol60": 0.1434}, {"date": "2014-03-27", "close": 3563.13, "vol20": 0.1278, "vol60": 0.1438}, {"date": "2014-03-28", "close": 3571.49, "vol20": 0.1286, "vol60": 0.1433}, {"date": "2014-03-31", "close": 3595.74, "vol20": 0.1301, "vol60": 0.143}, {"date": "2014-04-01", "close": 3658.4, "vol20": 0.1355, "vol60": 0.1465}, {"date": "2014-04-02", "close": 3665.99, "vol20": 0.1356, "vol60": 0.1463}, {"date": "2014-04-03", "close": 3637.58, "vol20": 0.1378, "vol60": 0.1463}, {"date": "2014-04-04", "close": 3539.38, "vol20": 0.1662, "vol60": 0.1568}, {"date": "2014-04-07", "close": 3507.75, "vol20": 0.1674, "vol60": 0.1577}, {"date": "2014-04-08", "close": 3538.23, "vol20": 0.1721, "vol60": 0.1585}, {"date": "2014-04-09", "close": 3600.44, "vol20": 0.1845, "vol60": 0.1596}, {"date": "2014-04-10", "close": 3487.76, "vol20": 0.2088, "vol60": 0.168}, {"date": "2014-04-11", "close": 3446.85, "vol20": 0.211, "vol60": 0.1686}, {"date": "2014-04-14", "close": 3474.63, "vol20": 0.21, "vol60": 0.1695}, {"date": "2014-04-15", "close": 3487.85, "vol20": 0.2044, "vol60": 0.1695}, {"date": "2014-04-16", "close": 3533.09, "vol20": 0.2115, "vol60": 0.1709}, {"date": "2014-04-17", "close": 3534.53, "vol20": 0.2108, "vol60": 0.1708}, {"date": "2014-04-21", "close": 3559.95, "vol20": 0.2106, "vol60": 0.1714}, {"date": "2014-04-22", "close": 3588.81, "vol20": 0.2105, "vol60": 0.167}, {"date": "2014-04-23", "close": 3557.04, "vol20": 0.2121, "vol60": 0.167}, {"date": "2014-04-24", "close": 3591.03, "vol20": 0.2103, "vol60": 0.168}, {"date": "2014-04-25", "close": 3533.1, "vol20": 0.2174, "vol60": 0.1699}, {"date": "2014-04-28", "close": 3545.03, "vol20": 0.2177, "vol60": 0.1658}, {"date": "2014-04-29", "close": 3573.99, "vol20": 0.2183, "vol60": 0.1665}, {"date": "2014-04-30", "close": 3582.02, "vol20": 0.2085, "vol60": 0.1591}, {"date": "2014-05-01", "close": 3594.36, "vol20": 0.2089, "vol60": 0.1583}, {"date": "2014-05-02", "close": 3587.64, "vol20": 0.2074, "vol60": 0.1581}, {"date": "2014-05-05", "close": 3605.09, "vol20": 0.1824, "vol60": 0.1565}, {"date": "2014-05-06", "close": 3556.51, "vol20": 0.1864, "vol60": 0.1546}, {"date": "2014-05-07", "close": 3546.47, "vol20": 0.1844, "vol60": 0.1543}, {"date": "2014-05-08", "close": 3540.42, "vol20": 0.1727, "vol60": 0.1525}, {"date": "2014-05-09", "close": 3555.7, "vol20": 0.1288, "vol60": 0.1528}, {"date": "2014-05-12", "close": 3612.73, "vol20": 0.13, "vol60": 0.1553}, {"date": "2014-05-13", "close": 3611.13, "vol20": 0.1285, "vol60": 0.1552}, {"date": "2014-05-14", "close": 3593.25, "vol20": 0.1306, "vol60": 0.1553}, {"date": "2014-05-15", "close": 3565.17, "vol20": 0.1273, "vol60": 0.1554}, {"date": "2014-05-16", "close": 3587.2, "vol20": 0.1289, "vol60": 0.1555}, {"date": "2014-05-19", "close": 3615.62, "vol20": 0.1294, "vol60": 0.1564}, {"date": "2014-05-20", "close": 3600.31, "vol20": 0.1275, "vol60": 0.156}, {"date": "2014-05-21", "close": 3635.61, "vol20": 0.1272, "vol60": 0.1573}, {"date": "2014-05-22", "close": 3650.86, "vol20": 0.1238, "vol60": 0.1576}, {"date": "2014-05-23", "close": 3677.33, "vol20": 0.1079, "vol60": 0.1578}, {"date": "2014-05-27", "close": 3723.07, "vol20": 0.114, "vol60": 0.1598}, {"date": "2014-05-28", "close": 3712.26, "vol20": 0.1134, "vol60": 0.1591}, {"date": "2014-05-29", "close": 3735.72, "vol20": 0.1145, "vol60": 0.1571}, {"date": "2014-05-30", "close": 3736.82, "vol20": 0.1145, "vol60": 0.157}, {"date": "2014-06-02", "close": 3732.96, "vol20": 0.1142, "vol60": 0.157}, {"date": "2014-06-03", "close": 3730.07, "vol20": 0.1141, "vol60": 0.1567}, {"date": "2014-06-04", "close": 3743.59, "vol20": 0.0988, "vol60": 0.1569}, {"date": "2014-06-05", "close": 3776.95, "vol20": 0.0991, "vol60": 0.1576}, {"date": "2014-06-06", "close": 3794.57, "vol20": 0.0975, "vol60": 0.1577}, {"date": "2014-06-09", "close": 3795.74, "vol20": 0.0981, "vol60": 0.1543}, {"date": "2014-06-10", "close": 3800.86, "vol20": 0.0861, "vol60": 0.1536}, {"date": "2014-06-11", "close": 3797.85, "vol20": 0.0863, "vol60": 0.1526}, {"date": "2014-06-12", "close": 3763.8, "vol20": 0.0919, "vol60": 0.1519}, {"date": "2014-06-13", "close": 3775.56, "vol20": 0.0837, "vol60": 0.1514}, {"date": "2014-06-16", "close": 3779.93, "vol20": 0.083, "vol60": 0.1513}, {"date": "2014-06-17", "close": 3781.32, "vol20": 0.0809, "vol60": 0.1494}, {"date": "2014-06-18", "close": 3804.61, "vol20": 0.0782, "vol60": 0.1482}, {"date": "2014-06-19", "close": 3800.8, "vol20": 0.0747, "vol60": 0.1482}, {"date": "2014-06-20", "close": 3802.64, "vol20": 0.0746, "vol60": 0.1454}, {"date": "2014-06-23", "close": 3805.31, "vol20": 0.0721, "vol60": 0.1447}, {"date": "2014-06-24", "close": 3799.53, "vol20": 0.0609, "vol60": 0.1448}, {"date": "2014-06-25", "close": 3827.33, "vol20": 0.0629, "vol60": 0.1449}, {"date": "2014-06-26", "close": 3826.91, "vol20": 0.0605, "vol60": 0.1409}, {"date": "2014-06-27", "close": 3844.44, "vol20": 0.0615, "vol60": 0.1411}, {"date": "2014-06-30", "close": 3849.48, "vol20": 0.0609, "vol60": 0.14}, {"date": "2014-07-01", "close": 3894.33, "vol20": 0.0698, "vol60": 0.1286}, {"date": "2014-07-02", "close": 3899.27, "vol20": 0.0696, "vol60": 0.1267}, {"date": "2014-07-03", "close": 3923.01, "vol20": 0.0666, "vol60": 0.1262}, {"date": "2014-07-07", "close": 3910.71, "vol20": 0.0681, "vol60": 0.1223}, {"date": "2014-07-08", "close": 3864.07, "vol20": 0.0833, "vol60": 0.1048}, {"date": "2014-07-09", "close": 3892.91, "vol20": 0.0865, "vol60": 0.1016}, {"date": "2014-07-10", "close": 3880.04, "vol20": 0.0877, "vol60": 0.1014}, {"date": "2014-07-11", "close": 3904.58, "vol20": 0.0809, "vol60": 0.1017}, {"date": "2014-07-14", "close": 3929.46, "vol20": 0.0824, "vol60": 0.0996}, {"date": "2014-07-15", "close": 3914.46, "vol20": 0.0849, "vol60": 0.1002}, {"date": "2014-07-16", "close": 3932.33, "vol20": 0.0853, "vol60": 0.0997}, {"date": "2014-07-17", "close": 3878.01, "vol20": 0.1006, "vol60": 0.1038}, {"date": "2014-07-18", "close": 3939.89, "vol20": 0.1132, "vol60": 0.1058}, {"date": "2014-07-21", "close": 3934.14, "vol20": 0.1137, "vol60": 0.1047}, {"date": "2014-07-22", "close": 3961.62, "vol20": 0.1152, "vol60": 0.0985}, {"date": "2014-07-23", "close": 3986.19, "vol20": 0.1153, "vol60": 0.0988}, {"date": "2014-07-24", "close": 3983.19, "vol20": 0.1143, "vol60": 0.0981}, {"date": "2014-07-25", "close": 3965.17, "vol20": 0.1164, "vol60": 0.099}, {"date": "2014-07-28", "close": 3967.24, "vol20": 0.116, "vol60": 0.0989}, {"date": "2014-07-29", "close": 3959.03, "vol20": 0.1167, "vol60": 0.099}, {"date": "2014-07-30", "close": 3976.07, "vol20": 0.111, "vol60": 0.0989}, {"date": "2014-07-31", "close": 3892.5, "vol20": 0.1363, "vol60": 0.105}, {"date": "2014-08-01", "close": 3879.67, "vol20": 0.1347, "vol60": 0.1051}, {"date": "2014-08-04", "close": 3908.77, "vol20": 0.1373, "vol60": 0.1056}, {"date": "2014-08-05", "close": 3874.94, "vol20": 0.1339, "vol60": 0.1075}, {"date": "2014-08-06", "close": 3874.27, "vol20": 0.1311, "vol60": 0.1032}, {"date": "2014-08-07", "close": 3857.94, "vol20": 0.1314, "vol60": 0.1038}, {"date": "2014-08-08", "close": 3888.09, "vol20": 0.1325, "vol60": 0.1039}, {"date": "2014-08-11", "close": 3910.46, "vol20": 0.1321, "vol60": 0.1025}, {"date": "2014-08-12", "close": 3905.23, "vol20": 0.1315, "vol60": 0.1022}, {"date": "2014-08-13", "close": 3949.2, "vol20": 0.1367, "vol60": 0.1033}, {"date": "2014-08-14", "close": 3969.11, "vol20": 0.1269, "vol60": 0.1029}, {"date": "2014-08-15", "close": 3987.51, "vol20": 0.1154, "vol60": 0.1017}, {"date": "2014-08-18", "close": 4020.5, "vol20": 0.1182, "vol60": 0.1025}, {"date": "2014-08-19", "close": 4040.13, "vol20": 0.1171, "vol60": 0.102}, {"date": "2014-08-20", "close": 4040.71, "vol20": 0.1155, "vol60": 0.0995}, {"date": "2014-08-21", "close": 4047.03, "vol20": 0.1154, "vol60": 0.0991}, {"date": "2014-08-22", "close": 4052.75, "vol20": 0.1137, "vol60": 0.0986}, {"date": "2014-08-25", "close": 4067.48, "vol20": 0.114, "vol60": 0.0987}, {"date": "2014-08-26", "close": 4071.67, "vol20": 0.1133, "vol60": 0.0986}, {"date": "2014-08-27", "close": 4073.18, "vol20": 0.1128, "vol60": 0.0985}, {"date": "2014-08-28", "close": 4066.27, "vol20": 0.0769, "vol60": 0.0986}, {"date": "2014-08-29", "close": 4082.56, "vol20": 0.0743, "vol60": 0.0975}, {"date": "2014-09-02", "close": 4095.81, "vol20": 0.072, "vol60": 0.0974}, {"date": "2014-09-03", "close": 4070.96, "vol20": 0.0672, "vol60": 0.0985}, {"date": "2014-09-04", "close": 4066.13, "vol20": 0.0678, "vol60": 0.0986}, {"date": "2014-09-05", "close": 4089.92, "vol20": 0.064, "vol60": 0.099}, {"date": "2014-09-08", "close": 4095.47, "vol20": 0.0616, "vol60": 0.0967}, {"date": "2014-09-09", "close": 4061.88, "vol20": 0.0713, "vol60": 0.0986}, {"date": "2014-09-10", "close": 4094.97, "vol20": 0.0735, "vol60": 0.0996}, {"date": "2014-09-11", "close": 4092.65, "vol20": 0.0663, "vol60": 0.0997}, {"date": "2014-09-12", "close": 4069.23, "vol20": 0.0702, "vol60": 0.1002}, {"date": "2014-09-15", "close": 4029.89, "vol20": 0.0789, "vol60": 0.1025}, {"date": "2014-09-16", "close": 4067.27, "vol20": 0.0803, "vol60": 0.1039}, {"date": "2014-09-17", "close": 4073.57, "vol20": 0.0788, "vol60": 0.1039}, {"date": "2014-09-18", "close": 4103.08, "vol20": 0.0824, "vol60": 0.1045}, {"date": "2014-09-19", "close": 4100.09, "vol20": 0.0825, "vol60": 0.1038}, {"date": "2014-09-22", "close": 4061.23, "vol20": 0.09, "vol60": 0.1061}, {"date": "2014-09-23", "close": 4051.57, "vol20": 0.0894, "vol60": 0.106}, {"date": "2014-09-24", "close": 4094.31, "vol20": 0.0971, "vol60": 0.1078}, {"date": "2014-09-25", "close": 4007.82, "vol20": 0.1237, "vol60": 0.115}, {"date": "2014-09-26", "close": 4053.72, "vol20": 0.131, "vol60": 0.1171}, {"date": "2014-09-29", "close": 4047.18, "vol20": 0.1302, "vol60": 0.1166}, {"date": "2014-09-30", "close": 4049.45, "vol20": 0.1295, "vol60": 0.1164}, {"date": "2014-10-01", "close": 3984.74, "vol20": 0.1396, "vol60": 0.1186}, {"date": "2014-10-02", "close": 3985.87, "vol20": 0.1397, "vol60": 0.1177}, {"date": "2014-10-03", "close": 4027.31, "vol20": 0.1435, "vol60": 0.1192}, {"date": "2014-10-06", "close": 4016.27, "vol20": 0.1435, "vol60": 0.1188}, {"date": "2014-10-07", "close": 3958.59, "vol20": 0.1492, "vol60": 0.122}, {"date": "2014-10-08", "close": 4041.12, "vol20": 0.1654, "vol60": 0.1287}, {"date": "2014-10-09", "close": 3969.32, "vol20": 0.1764, "vol60": 0.1339}, {"date": "2014-10-10", "close": 3870.86, "vol20": 0.195, "vol60": 0.1407}, {"date": "2014-10-13", "close": 3808.0, "vol20": 0.1996, "vol60": 0.1407}, {"date": "2014-10-14", "close": 3810.45, "vol20": 0.195, "vol60": 0.1407}, {"date": "2014-10-15", "close": 3785.97, "vol20": 0.1945, "vol60": 0.1403}, {"date": "2014-10-16", "close": 3765.28, "vol20": 0.1902, "vol60": 0.1399}, {"date": "2014-10-17", "close": 3815.47, "vol20": 0.1999, "vol60": 0.1429}, {"date": "2014-10-20", "close": 3870.08, "vol20": 0.2082, "vol60": 0.1459}, {"date": "2014-10-21", "close": 3971.39, "vol20": 0.2311, "vol60": 0.1555}, {"date": "2014-10-22", "close": 3949.59, "vol20": 0.2274, "vol60": 0.1558}, {"date": "2014-10-23", "close": 4012.27, "vol20": 0.2232, "vol60": 0.1589}, {"date": "2014-10-24", "close": 4042.02, "vol20": 0.221, "vol60": 0.1532}, {"date": "2014-10-27", "close": 4046.02, "vol20": 0.2209, "vol60": 0.153}, {"date": "2014-10-28", "close": 4106.63, "vol20": 0.2272, "vol60": 0.1551}, {"date": "2014-10-29", "close": 4090.55, "vol20": 0.2192, "vol60": 0.1542}, {"date": "2014-10-30", "close": 4100.64, "vol20": 0.2192, "vol60": 0.1542}, {"date": "2014-10-31", "close": 4158.21, "vol20": 0.2215, "vol60": 0.1561}, {"date": "2014-11-03", "close": 4169.28, "vol20": 0.2209, "vol60": 0.1555}, {"date": "2014-11-04", "close": 4156.23, "vol20": 0.2134, "vol60": 0.1554}, {"date": "2014-11-05", "close": 4153.27, "vol20": 0.2024, "vol60": 0.1554}, {"date": "2014-11-06", "close": 4164.08, "vol20": 0.1891, "vol60": 0.154}, {"date": "2014-11-07", "close": 4160.5, "vol20": 0.1596, "vol60": 0.1538}, {"date": "2014-11-10", "close": 4175.95, "vol20": 0.1411, "vol60": 0.1537}, {"date": "2014-11-11", "close": 4187.16, "vol20": 0.1405, "vol60": 0.153}, {"date": "2014-11-12", "close": 4195.4, "vol20": 0.1347, "vol60": 0.1527}, {"date": "2014-11-13", "close": 4213.48, "vol20": 0.1288, "vol60": 0.1529}, {"date": "2014-11-14", "close": 4224.99, "vol20": 0.126, "vol60": 0.153}, {"date": "2014-11-17", "close": 4213.79, "vol20": 0.124, "vol60": 0.1531}, {"date": "2014-11-18", "close": 4242.19, "vol20": 0.095, "vol60": 0.1535}, {"date": "2014-11-19", "close": 4222.66, "vol20": 0.094, "vol60": 0.1539}, {"date": "2014-11-20", "close": 4242.09, "vol20": 0.082, "vol60": 0.1541}, {"date": "2014-11-21", "close": 4251.32, "vol20": 0.0802, "vol60": 0.1541}, {"date": "2014-11-24", "close": 4284.32, "vol20": 0.0821, "vol60": 0.1546}, {"date": "2014-11-25", "close": 4288.23, "vol20": 0.0689, "vol60": 0.1545}, {"date": "2014-11-26", "close": 4317.99, "vol20": 0.0669, "vol60": 0.1543}, {"date": "2014-11-28", "close": 4337.79, "vol20": 0.0672, "vol60": 0.1544}, {"date": "2014-12-01", "close": 4287.81, "vol20": 0.0721, "vol60": 0.1563}, {"date": "2014-12-02", "close": 4305.96, "vol20": 0.0726, "vol60": 0.1564}, {"date": "2014-12-03", "close": 4312.93, "vol20": 0.0704, "vol60": 0.1553}, {"date": "2014-12-04", "close": 4311.93, "vol20": 0.0702, "vol60": 0.1546}, {"date": "2014-12-05", "close": 4311.57, "vol20": 0.0705, "vol60": 0.1546}, {"date": "2014-12-08", "close": 4278.34, "vol20": 0.0777, "vol60": 0.155}, {"date": "2014-12-09", "close": 4294.67, "vol20": 0.0777, "vol60": 0.1535}, {"date": "2014-12-10", "close": 4224.87, "vol20": 0.0999, "vol60": 0.1566}, {"date": "2014-12-11", "close": 4246.48, "vol20": 0.1011, "vol60": 0.1569}, {"date": "2014-12-12", "close": 4199.28, "vol20": 0.1083, "vol60": 0.1582}, {"date": "2014-12-15", "close": 4157.41, "vol20": 0.1131, "vol60": 0.1596}, {"date": "2014-12-16", "close": 4089.6, "vol20": 0.126, "vol60": 0.162}, {"date": "2014-12-17", "close": 4165.1, "vol20": 0.1417, "vol60": 0.1661}, {"date": "2014-12-18", "close": 4267.77, "vol20": 0.1668, "vol60": 0.172}, {"date": "2014-12-19", "close": 4281.78, "vol20": 0.1664, "vol60": 0.1658}, {"date": "2014-12-22", "close": 4293.67, "vol20": 0.1665, "vol60": 0.1645}, {"date": "2014-12-23", "close": 4279.3, "vol20": 0.1647, "vol60": 0.1646}, {"date": "2014-12-24", "close": 4283.1, "vol20": 0.1647, "vol60": 0.1646}, {"date": "2014-12-26", "close": 4314.09, "vol20": 0.1649, "vol60": 0.1612}, {"date": "2014-12-29", "close": 4312.64, "vol20": 0.164, "vol60": 0.1613}, {"date": "2014-12-30", "close": 4282.35, "vol20": 0.1606, "vol60": 0.161}, {"date": "2014-12-31", "close": 4236.28, "vol20": 0.1641, "vol60": 0.1627}, {"date": "2015-01-02", "close": 4230.24, "vol20": 0.1639, "vol60": 0.1596}, {"date": "2015-01-05", "close": 4160.96, "vol20": 0.1729, "vol60": 0.1583}, {"date": "2015-01-06", "close": 4110.83, "vol20": 0.1765, "vol60": 0.1559}, {"date": "2015-01-07", "close": 4160.0, "vol20": 0.1823, "vol60": 0.1481}, {"date": "2015-01-08", "close": 4240.55, "vol20": 0.1958, "vol60": 0.148}, {"date": "2015-01-09", "close": 4213.28, "vol20": 0.1882, "vol60": 0.1489}, {"date": "2015-01-12", "close": 4169.97, "vol20": 0.1905, "vol60": 0.15}, {"date": "2015-01-13", "close": 4166.2, "vol20": 0.1866, "vol60": 0.1494}, {"date": "2015-01-14", "close": 4145.84, "vol20": 0.1839, "vol60": 0.148}, {"date": "2015-01-15", "close": 4089.65, "vol20": 0.1809, "vol60": 0.1487}, {"date": "2015-01-16", "close": 4142.14, "vol20": 0.1744, "vol60": 0.1416}, {"date": "2015-01-20", "close": 4171.21, "vol20": 0.1512, "vol60": 0.1416}, {"date": "2015-01-21", "close": 4192.09, "vol20": 0.152, "vol60": 0.1384}, {"date": "2015-01-22", "close": 4270.36, "vol20": 0.1668, "vol60": 0.1425}, {"date": "2015-01-23", "close": 4278.14, "vol20": 0.1666, "vol60": 0.1426}, {"date": "2015-01-26", "close": 4275.72, "vol20": 0.1665, "vol60": 0.1396}, {"date": "2015-01-27", "close": 4165.5, "vol20": 0.1878, "vol60": 0.1497}, {"date": "2015-01-28", "close": 4140.38, "vol20": 0.1884, "vol60": 0.1502}, {"date": "2015-01-29", "close": 4181.35, "vol20": 0.1919, "vol60": 0.1489}, {"date": "2015-01-30", "close": 4148.43, "vol20": 0.1902, "vol60": 0.1497}, {"date": "2015-02-02", "close": 4188.59, "vol20": 0.194, "vol60": 0.1508}, {"date": "2015-02-03", "close": 4229.15, "vol20": 0.1874, "vol60": 0.1521}, {"date": "2015-02-04", "close": 4221.2, "vol20": 0.1815, "vol60": 0.1521}, {"date": "2015-02-05", "close": 4256.18, "vol20": 0.1791, "vol60": 0.1529}, {"date": "2015-02-06", "close": 4228.68, "vol20": 0.1676, "vol60": 0.1534}, {"date": "2015-02-09", "close": 4216.09, "vol20": 0.1664, "vol60": 0.1534}, {"date": "2015-02-10", "close": 4281.16, "vol20": 0.17, "vol60": 0.1565}, {"date": "2015-02-11", "close": 4297.28, "vol20": 0.17, "vol60": 0.1565}, {"date": "2015-02-12", "close": 4347.97, "vol20": 0.1719, "vol60": 0.1582}, {"date": "2015-02-13", "close": 4384.03, "vol20": 0.1621, "vol60": 0.1588}, {"date": "2015-02-17", "close": 4385.34, "vol20": 0.1587, "vol60": 0.1583}, {"date": "2015-02-18", "close": 4390.91, "vol20": 0.158, "vol60": 0.158}, {"date": "2015-02-19", "close": 4411.86, "vol20": 0.1579, "vol60": 0.158}, {"date": "2015-02-20", "close": 4443.05, "vol20": 0.1475, "vol60": 0.1585}, {"date": "2015-02-23", "close": 4449.49, "vol20": 0.1475, "vol60": 0.1578}, {"date": "2015-02-24", "close": 4451.03, "vol20": 0.1473, "vol60": 0.1578}, {"date": "2015-02-25", "close": 4440.59, "vol20": 0.1053, "vol60": 0.1574}, {"date": "2015-02-26", "close": 4462.27, "vol20": 0.0996, "vol60": 0.1574}, {"date": "2015-02-27", "close": 4440.67, "vol20": 0.1013, "vol60": 0.1558}, {"date": "2015-03-02", "close": 4483.05, "vol20": 0.095, "vol60": 0.1567}, {"date": "2015-03-03", "close": 4458.78, "vol20": 0.0979, "vol60": 0.1572}, {"date": "2015-03-04", "close": 4445.36, "vol20": 0.0971, "vol60": 0.1574}, {"date": "2015-03-05", "close": 4452.06, "vol20": 0.0958, "vol60": 0.1574}, {"date": "2015-03-06", "close": 4399.23, "vol20": 0.1064, "vol60": 0.1585}, {"date": "2015-03-09", "close": 4412.99, "vol20": 0.102, "vol60": 0.1585}, {"date": "2015-03-10", "close": 4329.08, "vol20": 0.1262, "vol60": 0.1599}, {"date": "2015-03-11", "close": 4305.38, "vol20": 0.1168, "vol60": 0.16}, {"date": "2015-03-12", "close": 4336.23, "vol20": 0.1188, "vol60": 0.1588}, {"date": "2015-03-13", "close": 4314.9, "vol20": 0.1123, "vol60": 0.1577}, {"date": "2015-03-16", "close": 4370.47, "vol20": 0.118, "vol60": 0.1556}, {"date": "2015-03-17", "close": 4375.63, "vol20": 0.1181, "vol60": 0.1514}, {"date": "2015-03-18", "close": 4422.5, "vol20": 0.1241, "vol60": 0.1448}, {"date": "2015-03-19", "close": 4426.82, "vol20": 0.123, "vol60": 0.1447}, {"date": "2015-03-20", "close": 4458.54, "vol20": 0.1231, "vol60": 0.1452}, {"date": "2015-03-23", "close": 4445.54, "vol20": 0.1235, "vol60": 0.1452}, {"date": "2015-03-24", "close": 4430.99, "vol20": 0.124, "vol60": 0.1454}, {"date": "2015-03-25", "close": 4329.29, "vol20": 0.1484, "vol60": 0.1526}, {"date": "2015-03-26", "close": 4315.26, "vol20": 0.1468, "vol60": 0.1528}, {"date": "2015-03-27", "close": 4332.86, "vol20": 0.1476, "vol60": 0.1523}, {"date": "2015-03-30", "close": 4382.82, "vol20": 0.1497, "vol60": 0.1523}, {"date": "2015-03-31", "close": 4333.69, "vol20": 0.1533, "vol60": 0.1541}, {"date": "2015-04-01", "close": 4311.26, "vol20": 0.1538, "vol60": 0.1505}, {"date": "2015-04-02", "close": 4316.01, "vol20": 0.1537, "vol60": 0.1482}, {"date": "2015-04-06", "close": 4350.98, "vol20": 0.1522, "vol60": 0.1472}, {"date": "2015-04-07", "close": 4344.08, "vol20": 0.1516, "vol60": 0.1421}, {"date": "2015-04-08", "close": 4375.96, "vol20": 0.1374, "vol60": 0.1421}, {"date": "2015-04-09", "close": 4403.95, "vol20": 0.137, "vol60": 0.1407}, {"date": "2015-04-10", "close": 4422.02, "vol20": 0.1356, "vol60": 0.1408}, {"date": "2015-04-13", "close": 4409.21, "vol20": 0.1346, "vol60": 0.1405}, {"date": "2015-04-14", "close": 4397.64, "vol20": 0.1278, "vol60": 0.1374}, {"date": "2015-04-15", "close": 4424.53, "vol20": 0.1294, "vol60": 0.1356}, {"date": "2015-04-16", "close": 4418.83, "vol20": 0.1239, "vol60": 0.1352}, {"date": "2015-04-17", "close": 4351.8, "vol20": 0.135, "vol60": 0.1389}, {"date": "2015-04-20", "close": 4417.4, "vol20": 0.1438, "vol60": 0.1372}, {"date": "2015-04-21", "close": 4435.98, "vol20": 0.1444, "vol60": 0.1373}, {"date": "2015-04-22", "close": 4460.81, "vol20": 0.1452, "vol60": 0.1377}, {"date": "2015-04-23", "close": 4477.07, "vol20": 0.1157, "vol60": 0.1259}, {"date": "2015-04-24", "close": 4536.78, "vol20": 0.1211, "vol60": 0.1274}, {"date": "2015-04-27", "close": 4525.04, "vol20": 0.1223, "vol60": 0.1265}, {"date": "2015-04-28", "close": 4515.27, "vol20": 0.118, "vol60": 0.1252}, {"date": "2015-04-29", "close": 4488.15, "vol20": 0.1118, "vol60": 0.1249}, {"date": "2015-04-30", "close": 4414.25, "vol20": 0.1274, "vol60": 0.1288}, {"date": "2015-05-01", "close": 4479.06, "vol20": 0.136, "vol60": 0.1318}, {"date": "2015-05-04", "close": 4482.61, "vol20": 0.134, "vol60": 0.1309}, {"date": "2015-05-05", "close": 4409.39, "vol20": 0.1482, "vol60": 0.1349}, {"date": "2015-05-06", "close": 4379.75, "vol20": 0.1484, "vol60": 0.1355}, {"date": "2015-05-07", "close": 4401.55, "vol20": 0.1477, "vol60": 0.1324}, {"date": "2015-05-08", "close": 4458.65, "vol20": 0.1541, "vol60": 0.1346}, {"date": "2015-05-11", "close": 4438.64, "vol20": 0.1546, "vol60": 0.133}, {"date": "2015-05-12", "close": 4420.65, "vol20": 0.1551, "vol60": 0.1323}, {"date": "2015-05-13", "close": 4426.56, "vol20": 0.1536, "vol60": 0.1323}, {"date": "2015-05-14", "close": 4495.04, "vol20": 0.1628, "vol60": 0.1359}, {"date": "2015-05-15", "close": 4494.29, "vol20": 0.1514, "vol60": 0.1356}, {"date": "2015-05-18", "close": 4512.95, "vol20": 0.1434, "vol60": 0.1351}, {"date": "2015-05-19", "close": 4503.72, "vol20": 0.1433, "vol60": 0.1352}, {"date": "2015-05-20", "close": 4505.3, "vol20": 0.1421, "vol60": 0.1352}, {"date": "2015-05-21", "close": 4529.47, "vol20": 0.1428, "vol60": 0.1355}, {"date": "2015-05-22", "close": 4527.16, "vol20": 0.1347, "vol60": 0.1351}, {"date": "2015-05-26", "close": 4472.96, "vol20": 0.1411, "vol60": 0.1371}, {"date": "2015-05-27", "close": 4546.06, "vol20": 0.1529, "vol60": 0.1397}, {"date": "2015-05-28", "close": 4535.66, "vol20": 0.1514, "vol60": 0.1393}, {"date": "2015-05-29", "close": 4508.25, "vol20": 0.1398, "vol60": 0.1398}, {"date": "2015-06-01", "close": 4521.85, "vol20": 0.1307, "vol60": 0.1399}, {"date": "2015-06-02", "close": 4508.89, "vol20": 0.1312, "vol60": 0.1377}, {"date": "2015-06-03", "close": 4519.86, "vol20": 0.1154, "vol60": 0.1377}, {"date": "2015-06-04", "close": 4487.03, "vol20": 0.1159, "vol60": 0.1325}, {"date": "2015-06-05", "close": 4477.19, "vol20": 0.1156, "vol60": 0.132}, {"date": "2015-06-08", "close": 4431.51, "vol20": 0.1128, "vol60": 0.1332}, {"date": "2015-06-09", "close": 4427.61, "vol20": 0.1117, "vol60": 0.1327}, {"date": "2015-06-10", "close": 4485.46, "vol20": 0.1198, "vol60": 0.1328}, {"date": "2015-06-11", "close": 4488.47, "vol20": 0.1198, "vol60": 0.1328}, {"date": "2015-06-12", "close": 4453.79, "vol20": 0.11, "vol60": 0.1321}, {"date": "2015-06-15", "close": 4432.92, "vol20": 0.111, "vol60": 0.1325}, {"date": "2015-06-16", "close": 4455.9, "vol20": 0.1117, "vol60": 0.1321}, {"date": "2015-06-17", "close": 4468.98, "vol20": 0.1122, "vol60": 0.1321}, {"date": "2015-06-18", "close": 4531.85, "vol20": 0.1233, "vol60": 0.1349}, {"date": "2015-06-19", "close": 4513.42, "vol20": 0.1227, "vol60": 0.126}, {"date": "2015-06-22", "close": 4544.04, "vol20": 0.1251, "vol60": 0.1263}, {"date": "2015-06-23", "close": 4548.74, "vol20": 0.1165, "vol60": 0.1261}, {"date": "2015-06-24", "close": 4524.6, "vol20": 0.1031, "vol60": 0.1248}, {"date": "2015-06-25", "close": 4514.01, "vol20": 0.1031, "vol60": 0.1225}, {"date": "2015-06-26", "close": 4484.28, "vol20": 0.1035, "vol60": 0.1228}, {"date": "2015-06-29", "close": 4379.87, "vol20": 0.1315, "vol60": 0.1324}, {"date": "2015-06-30", "close": 4396.76, "vol20": 0.1328, "vol60": 0.1317}, {"date": "2015-07-01", "close": 4429.23, "vol20": 0.1358, "vol60": 0.1324}, {"date": "2015-07-02", "close": 4433.39, "vol20": 0.1339, "vol60": 0.1316}, {"date": "2015-07-06", "close": 4418.66, "vol20": 0.1341, "vol60": 0.1312}, {"date": "2015-07-07", "close": 4429.06, "vol20": 0.1295, "vol60": 0.131}, {"date": "2015-07-08", "close": 4351.58, "vol20": 0.1439, "vol60": 0.1358}, {"date": "2015-07-09", "close": 4352.03, "vol20": 0.1344, "vol60": 0.1357}, {"date": "2015-07-10", "close": 4420.15, "vol20": 0.1473, "vol60": 0.1389}, {"date": "2015-07-13", "close": 4494.47, "vol20": 0.1571, "vol60": 0.143}, {"date": "2015-07-14", "close": 4523.47, "vol20": 0.1573, "vol60": 0.1398}, {"date": "2015-07-15", "close": 4528.36, "vol20": 0.1565, "vol60": 0.1366}, {"date": "2015-07-16", "close": 4594.9, "vol20": 0.1639, "vol60": 0.1395}, {"date": "2015-07-17", "close": 4661.6, "vol20": 0.1643, "vol60": 0.142}, {"date": "2015-07-20", "close": 4679.68, "vol20": 0.1632, "vol60": 0.142}, {"date": "2015-07-21", "close": 4674.41, "vol20": 0.1625, "vol60": 0.1396}, {"date": "2015-07-22", "close": 4623.24, "vol20": 0.1684, "vol60": 0.1415}, {"date": "2015-07-23", "close": 4602.83, "vol20": 0.1679, "vol60": 0.1417}, {"date": "2015-07-24", "close": 4557.37, "vol20": 0.172, "vol60": 0.1427}, {"date": "2015-07-27", "close": 4519.09, "vol20": 0.1731, "vol60": 0.1395}, {"date": "2015-07-28", "close": 4560.23, "vol20": 0.1505, "vol60": 0.1376}, {"date": "2015-07-29", "close": 4581.6, "vol20": 0.1507, "vol60": 0.1379}, {"date": "2015-07-30", "close": 4598.59, "vol20": 0.1495, "vol60": 0.1335}, {"date": "2015-07-31", "close": 4588.91, "vol20": 0.1501, "vol60": 0.1327}, {"date": "2015-08-03", "close": 4580.46, "vol20": 0.1496, "vol60": 0.1325}, {"date": "2015-08-04", "close": 4567.47, "vol20": 0.1505, "vol60": 0.1302}, {"date": "2015-08-05", "close": 4602.24, "vol20": 0.1335, "vol60": 0.1306}, {"date": "2015-08-06", "close": 4528.51, "vol20": 0.1494, "vol60": 0.1348}, {"date": "2015-08-07", "close": 4520.08, "vol20": 0.141, "vol60": 0.1348}, {"date": "2015-08-10", "close": 4573.11, "vol20": 0.1346, "vol60": 0.1333}, {"date": "2015-08-11", "close": 4513.99, "vol20": 0.1415, "vol60": 0.136}, {"date": "2015-08-12", "close": 4528.19, "vol20": 0.1419, "vol60": 0.1359}, {"date": "2015-08-13", "close": 4519.32, "vol20": 0.1311, "vol60": 0.1359}, {"date": "2015-08-14", "close": 4530.74, "vol20": 0.119, "vol60": 0.136}, {"date": "2015-08-17", "close": 4566.37, "vol20": 0.1221, "vol60": 0.1365}, {"date": "2015-08-18", "close": 4542.07, "vol20": 0.123, "vol60": 0.137}, {"date": "2015-08-19", "close": 4510.9, "vol20": 0.1195, "vol60": 0.1354}, {"date": "2015-08-20", "close": 4385.13, "vol20": 0.1532, "vol60": 0.1433}, {"date": "2015-08-21", "close": 4197.27, "vol20": 0.2113, "vol60": 0.1684}, {"date": "2015-08-24", "close": 4038.6, "vol20": 0.244, "vol60": 0.1847}, {"date": "2015-08-25", "close": 4016.32, "vol20": 0.2377, "vol60": 0.1846}, {"date": "2015-08-26", "close": 4219.6, "vol20": 0.3079, "vol60": 0.2125}, {"date": "2015-08-27", "close": 4324.82, "vol20": 0.3235, "vol60": 0.2188}, {"date": "2015-08-28", "close": 4329.12, "vol20": 0.3238, "vol60": 0.2184}, {"date": "2015-08-31", "close": 4274.58, "vol20": 0.3256, "vol60": 0.2198}, {"date": "2015-09-01", "close": 4142.63, "vol20": 0.3403, "vol60": 0.2278}, {"date": "2015-09-02", "close": 4256.23, "vol20": 0.3564, "vol60": 0.235}, {"date": "2015-09-03", "close": 4234.65, "vol20": 0.3535, "vol60": 0.2334}, {"date": "2015-09-04", "close": 4184.72, "vol20": 0.3547, "vol60": 0.2345}, {"date": "2015-09-08", "close": 4303.53, "vol20": 0.3686, "vol60": 0.2415}, {"date": "2015-09-09", "close": 4253.45, "vol20": 0.3682, "vol60": 0.2425}, {"date": "2015-09-10", "close": 4296.3, "vol20": 0.3705, "vol60": 0.2432}, {"date": "2015-09-11", "close": 4323.23, "vol20": 0.3719, "vol60": 0.2435}, {"date": "2015-09-14", "close": 4308.76, "vol20": 0.3714, "vol60": 0.2416}, {"date": "2015-09-15", "close": 4360.28, "vol20": 0.3732, "vol60": 0.2429}, {"date": "2015-09-16", "close": 4383.67, "vol20": 0.374, "vol60": 0.2428}, {"date": "2015-09-17", "close": 4384.96, "vol20": 0.3736, "vol60": 0.2428}, {"date": "2015-09-18", "close": 4323.86, "vol20": 0.3633, "vol60": 0.2441}, {"date": "2015-09-21", "close": 4336.13, "vol20": 0.3257, "vol60": 0.2442}, {"date": "2015-09-22", "close": 4274.1, "vol20": 0.2961, "vol60": 0.2455}, {"date": "2015-09-23", "close": 4273.53, "vol20": 0.2947, "vol60": 0.2409}, {"date": "2015-09-24", "close": 4261.1, "vol20": 0.239, "vol60": 0.2408}, {"date": "2015-09-25", "close": 4224.74, "vol20": 0.2231, "vol60": 0.2408}, {"date": "2015-09-28", "close": 4103.47, "vol20": 0.2438, "vol60": 0.2477}, {"date": "2015-09-29", "close": 4083.37, "vol20": 0.2412, "vol60": 0.2477}, {"date": "2015-09-30", "close": 4181.06, "vol20": 0.2321, "vol60": 0.2529}, {"date": "2015-10-01", "close": 4192.96, "vol20": 0.2102, "vol60": 0.2506}, {"date": "2015-10-02", "close": 4267.45, "vol20": 0.2192, "vol60": 0.2533}, {"date": "2015-10-05", "close": 4331.43, "vol20": 0.22, "vol60": 0.2532}, {"date": "2015-10-06", "close": 4306.7, "vol20": 0.198, "vol60": 0.2509}, {"date": "2015-10-07", "close": 4333.46, "vol20": 0.1941, "vol60": 0.2509}, {"date": "2015-10-08", "close": 4350.15, "vol20": 0.1915, "vol60": 0.251}, {"date": "2015-10-09", "close": 4370.01, "vol20": 0.1909, "vol60": 0.2492}, {"date": "2015-10-12", "close": 4382.56, "vol20": 0.1905, "vol60": 0.2473}, {"date": "2015-10-13", "close": 4352.94, "vol20": 0.1876, "vol60": 0.2474}, {"date": "2015-10-14", "close": 4346.92, "vol20": 0.1866, "vol60": 0.2474}, {"date": "2015-10-15", "close": 4418.22, "vol20": 0.1958, "vol60": 0.2491}, {"date": "2015-10-16", "close": 4438.62, "vol20": 0.1886, "vol60": 0.2492}, {"date": "2015-10-19", "close": 4462.07, "vol20": 0.1891, "vol60": 0.2487}, {"date": "2015-10-20", "close": 4438.18, "vol20": 0.1816, "vol60": 0.2484}, {"date": "2015-10-21", "close": 4413.52, "vol20": 0.1834, "vol60": 0.2478}, {"date": "2015-10-22", "close": 4503.22, "vol20": 0.1938, "vol60": 0.2512}, {"date": "2015-10-23", "close": 4624.09, "vol20": 0.2062, "vol60": 0.257}, {"date": "2015-10-26", "close": 4630.85, "vol20": 0.1644, "vol60": 0.257}, {"date": "2015-10-27", "close": 4639.23, "vol20": 0.1601, "vol60": 0.257}, {"date": "2015-10-28", "close": 4678.58, "vol20": 0.1469, "vol60": 0.2575}, {"date": "2015-10-29", "close": 4670.76, "vol20": 0.1489, "vol60": 0.2571}, {"date": "2015-10-30", "close": 4648.83, "vol20": 0.1457, "vol60": 0.255}, {"date": "2015-11-02", "close": 4703.92, "vol20": 0.1431, "vol60": 0.256}, {"date": "2015-11-03", "close": 4719.05, "vol20": 0.1383, "vol60": 0.2551}, {"date": "2015-11-04", "close": 4717.55, "vol20": 0.1392, "vol60": 0.2535}, {"date": "2015-11-05", "close": 4702.9, "vol20": 0.1417, "vol60": 0.2536}, {"date": "2015-11-06", "close": 4707.23, "vol20": 0.142, "vol60": 0.2535}, {"date": "2015-11-09", "close": 4655.52, "vol20": 0.1514, "vol60": 0.2546}, {"date": "2015-11-10", "close": 4641.73, "vol20": 0.1487, "vol60": 0.2542}, {"date": "2015-11-11", "close": 4636.94, "vol20": 0.1486, "vol60": 0.254}, {"date": "2015-11-12", "close": 4588.93, "vol20": 0.1477, "vol60": 0.2545}, {"date": "2015-11-13", "close": 4502.14, "vol20": 0.1649, "vol60": 0.2508}, {"date": "2015-11-16", "close": 4565.47, "vol20": 0.1709, "vol60": 0.2347}, {"date": "2015-11-17", "close": 4565.82, "vol20": 0.1692, "vol60": 0.2195}, {"date": "2015-11-18", "close": 4653.44, "vol20": 0.178, "vol60": 0.2216}, {"date": "2015-11-19", "close": 4655.35, "vol20": 0.1657, "vol60": 0.1989}, {"date": "2015-11-20", "close": 4686.36, "vol20": 0.1391, "vol60": 0.1933}, {"date": "2015-11-23", "close": 4674.79, "vol20": 0.1395, "vol60": 0.1935}, {"date": "2015-11-24", "close": 4669.41, "vol20": 0.1395, "vol60": 0.1914}, {"date": "2015-11-25", "close": 4672.88, "vol20": 0.1362, "vol60": 0.1788}, {"date": "2015-11-27", "close": 4680.47, "vol20": 0.1362, "vol60": 0.171}, {"date": "2015-11-30", "close": 4664.51, "vol20": 0.1356, "vol60": 0.1707}, {"date": "2015-12-01", "close": 4716.16, "vol20": 0.1348, "vol60": 0.1694}, {"date": "2015-12-02", "close": 4686.22, "vol20": 0.1362, "vol60": 0.1614}, {"date": "2015-12-03", "close": 4606.75, "vol20": 0.1486, "vol60": 0.1636}, {"date": "2015-12-04", "close": 4716.12, "vol20": 0.1721, "vol60": 0.1689}, {"date": "2015-12-07", "close": 4693.62, "vol20": 0.1729, "vol60": 0.1691}, {"date": "2015-12-08", "close": 4694.77, "vol20": 0.1681, "vol60": 0.1688}, {"date": "2015-12-09", "close": 4622.14, "vol20": 0.1772, "vol60": 0.1709}, {"date": "2015-12-10", "close": 4643.05, "vol20": 0.1779, "vol60": 0.1708}, {"date": "2015-12-11", "close": 4537.56, "vol20": 0.1927, "vol60": 0.1778}, {"date": "2015-12-14", "close": 4570.16, "vol20": 0.1815, "vol60": 0.1756}, {"date": "2015-12-15", "close": 4597.33, "vol20": 0.1758, "vol60": 0.1759}, {"date": "2015-12-16", "close": 4664.56, "vol20": 0.1829, "vol60": 0.175}, {"date": "2015-12-17", "close": 4598.14, "vol20": 0.1777, "vol60": 0.178}, {"date": "2015-12-18", "close": 4514.83, "vol20": 0.1884, "vol60": 0.1823}, {"date": "2015-12-21", "close": 4560.55, "vol20": 0.1908, "vol60": 0.1821}, {"date": "2015-12-22", "close": 4589.26, "vol20": 0.1926, "vol60": 0.171}, {"date": "2015-12-23", "close": 4624.59, "vol20": 0.195, "vol60": 0.1708}, {"date": "2015-12-24", "close": 4622.77, "vol20": 0.1949, "vol60": 0.1648}, {"date": "2015-12-28", "close": 4621.35, "vol20": 0.1948, "vol60": 0.1648}, {"date": "2015-12-29", "close": 4691.08, "vol20": 0.2021, "vol60": 0.1638}, {"date": "2015-12-30", "close": 4652.01, "vol20": 0.2001, "vol60": 0.1627}, {"date": "2015-12-31", "close": 4593.27, "vol20": 0.2038, "vol60": 0.1646}, {"date": "2016-01-04", "close": 4497.86, "vol20": 0.2083, "vol60": 0.1703}, {"date": "2016-01-05", "close": 4484.18, "vol20": 0.1868, "vol60": 0.1703}, {"date": "2016-01-06", "close": 4443.99, "vol20": 0.188, "vol60": 0.1712}, {"date": "2016-01-07", "close": 4305.72, "vol20": 0.2136, "vol60": 0.1832}, {"date": "2016-01-08", "close": 4270.78, "vol20": 0.21, "vol60": 0.1834}, {"date": "2016-01-11", "close": 4283.55, "vol20": 0.2093, "vol60": 0.1835}, {"date": "2016-01-12", "close": 4333.72, "vol20": 0.2037, "vol60": 0.182}, {"date": "2016-01-13", "close": 4183.12, "vol20": 0.2315, "vol60": 0.1953}, {"date": "2016-01-14", "close": 4272.97, "vol20": 0.2465, "vol60": 0.2002}, {"date": "2016-01-15", "close": 4141.08, "vol20": 0.2553, "vol60": 0.2096}, {"date": "2016-01-19", "close": 4147.07, "vol20": 0.2546, "vol60": 0.2095}, {"date": "2016-01-20", "close": 4136.28, "vol20": 0.2499, "vol60": 0.2048}, {"date": "2016-01-21", "close": 4142.6, "vol20": 0.2451, "vol60": 0.1965}, {"date": "2016-01-22", "close": 4259.77, "vol20": 0.2689, "vol60": 0.2056}, {"date": "2016-01-25", "close": 4196.53, "vol20": 0.2682, "vol60": 0.2074}, {"date": "2016-01-26", "close": 4233.85, "vol20": 0.2722, "vol60": 0.2075}, {"date": "2016-01-27", "close": 4128.86, "vol20": 0.2814, "vol60": 0.2129}, {"date": "2016-01-28", "close": 4186.06, "vol20": 0.2802, "vol60": 0.2153}, {"date": "2016-01-29", "close": 4279.17, "vol20": 0.2966, "vol60": 0.219}, {"date": "2016-02-01", "close": 4286.56, "vol20": 0.2955, "vol60": 0.2189}, {"date": "2016-02-02", "close": 4193.1, "vol20": 0.2964, "vol60": 0.2229}, {"date": "2016-02-03", "close": 4171.97, "vol20": 0.2964, "vol60": 0.223}, {"date": "2016-02-04", "close": 4167.77, "vol20": 0.2959, "vol60": 0.2229}, {"date": "2016-02-05", "close": 4024.47, "vol20": 0.3004, "vol60": 0.2322}, {"date": "2016-02-08", "close": 3960.67, "vol20": 0.3033, "vol60": 0.2339}, {"date": "2016-02-09", "close": 3947.8, "vol20": 0.3023, "vol60": 0.2339}, {"date": "2016-02-10", "close": 3966.28, "vol20": 0.2984, "vol60": 0.2338}, {"date": "2016-02-11", "close": 3962.22, "vol20": 0.2752, "vol60": 0.2312}, {"date": "2016-02-12", "close": 4019.19, "vol20": 0.2682, "vol60": 0.2313}, {"date": "2016-02-16", "close": 4104.33, "vol20": 0.2591, "vol60": 0.236}, {"date": "2016-02-17", "close": 4199.1, "vol20": 0.272, "vol60": 0.2376}, {"date": "2016-02-18", "close": 4151.49, "vol20": 0.2752, "vol60": 0.2384}, {"date": "2016-02-19", "close": 4164.09, "vol20": 0.2753, "vol60": 0.2379}, {"date": "2016-02-22", "close": 4231.27, "vol20": 0.2624, "vol60": 0.2408}, {"date": "2016-02-23", "close": 4162.54, "vol20": 0.2635, "vol60": 0.2426}, {"date": "2016-02-24", "close": 4200.66, "vol20": 0.2636, "vol60": 0.2436}, {"date": "2016-02-25", "close": 4241.06, "vol20": 0.2488, "vol60": 0.2447}, {"date": "2016-02-26", "close": 4235.62, "vol20": 0.2446, "vol60": 0.2446}, {"date": "2016-02-29", "close": 4201.12, "vol20": 0.2327, "vol60": 0.2436}, {"date": "2016-03-01", "close": 4333.61, "vol20": 0.2589, "vol60": 0.2526}, {"date": "2016-03-02", "close": 4334.39, "vol20": 0.2448, "vol60": 0.2504}, {"date": "2016-03-03", "close": 4325.86, "vol20": 0.244, "vol60": 0.2452}, {"date": "2016-03-04", "close": 4329.0, "vol20": 0.2438, "vol60": 0.2451}, {"date": "2016-03-07", "close": 4303.33, "vol20": 0.2041, "vol60": 0.2453}, {"date": "2016-03-08", "close": 4265.51, "vol20": 0.1965, "vol60": 0.244}, {"date": "2016-03-09", "close": 4293.23, "vol20": 0.195, "vol60": 0.2442}, {"date": "2016-03-10", "close": 4286.97, "vol20": 0.196, "vol60": 0.24}, {"date": "2016-03-11", "close": 4361.83, "vol20": 0.2006, "vol60": 0.2424}, {"date": "2016-03-14", "close": 4367.33, "vol20": 0.1978, "vol60": 0.242}, {"date": "2016-03-15", "close": 4367.08, "vol20": 0.1879, "vol60": 0.2399}, {"date": "2016-03-16", "close": 4404.2, "vol20": 0.1744, "vol60": 0.239}, {"date": "2016-03-17", "close": 4400.26, "vol20": 0.1672, "vol60": 0.2362}, {"date": "2016-03-18", "close": 4410.83, "vol20": 0.1672, "vol60": 0.2353}, {"date": "2016-03-21", "close": 4426.98, "vol20": 0.1599, "vol60": 0.235}, {"date": "2016-03-22", "close": 4437.62, "vol20": 0.144, "vol60": 0.2345}, {"date": "2016-03-23", "close": 4402.56, "vol20": 0.1474, "vol60": 0.235}, {"date": "2016-03-24", "close": 4405.53, "vol20": 0.1449, "vol60": 0.235}, {"date": "2016-03-28", "close": 4398.07, "vol20": 0.1451, "vol60": 0.2327}, {"date": "2016-03-29", "close": 4467.72, "vol20": 0.1479, "vol60": 0.2347}, {"date": "2016-03-30", "close": 4490.88, "vol20": 0.1053, "vol60": 0.2336}, {"date": "2016-03-31", "close": 4483.66, "vol20": 0.1059, "vol60": 0.2296}, {"date": "2016-04-01", "close": 4532.08, "vol20": 0.1096, "vol60": 0.2306}, {"date": "2016-04-04", "close": 4511.7, "vol20": 0.1122, "vol60": 0.23}, {"date": "2016-04-05", "close": 4470.75, "vol20": 0.1157, "vol60": 0.2212}, {"date": "2016-04-06", "close": 4543.78, "vol20": 0.119, "vol60": 0.2227}, {"date": "2016-04-07", "close": 4475.29, "vol20": 0.1347, "vol60": 0.2251}, {"date": "2016-04-08", "close": 4474.93, "vol20": 0.1344, "vol60": 0.2239}, {"date": "2016-04-11", "close": 4458.71, "vol20": 0.1231, "vol60": 0.2113}, {"date": "2016-04-12", "close": 4496.04, "vol20": 0.1258, "vol60": 0.2077}, {"date": "2016-04-13", "close": 4554.72, "vol20": 0.132, "vol60": 0.1979}, {"date": "2016-04-14", "close": 4554.63, "vol20": 0.13, "vol60": 0.198}, {"date": "2016-04-15", "close": 4543.16, "vol20": 0.1306, "vol60": 0.198}, {"date": "2016-04-18", "close": 4569.31, "vol20": 0.1314, "vol60": 0.1981}, {"date": "2016-04-19", "close": 4537.09, "vol20": 0.1348, "vol60": 0.1912}, {"date": "2016-04-20", "close": 4540.44, "vol20": 0.1348, "vol60": 0.1883}, {"date": "2016-04-21", "close": 4540.8, "vol20": 0.1305, "vol60": 0.1876}, {"date": "2016-04-22", "close": 4474.19, "vol20": 0.1428, "vol60": 0.1826}, {"date": "2016-04-25", "close": 4474.13, "vol20": 0.1426, "vol60": 0.1807}, {"date": "2016-04-26", "close": 4452.97, "vol20": 0.1324, "vol60": 0.1758}, {"date": "2016-04-27", "close": 4416.63, "vol20": 0.1338, "vol60": 0.1767}, {"date": "2016-04-28", "close": 4363.99, "vol20": 0.1395, "vol60": 0.1724}, {"date": "2016-04-29", "close": 4341.3, "vol20": 0.1325, "vol60": 0.1724}, {"date": "2016-05-02", "close": 4381.3, "vol20": 0.1381, "vol60": 0.1732}, {"date": "2016-05-03", "close": 4341.39, "vol20": 0.1381, "vol60": 0.1578}, {"date": "2016-05-04", "close": 4312.01, "vol20": 0.1223, "vol60": 0.1546}, {"date": "2016-05-05", "close": 4309.48, "vol20": 0.113, "vol60": 0.1544}, {"date": "2016-05-06", "close": 4330.17, "vol20": 0.1153, "vol60": 0.1544}, {"date": "2016-05-09", "close": 4341.23, "vol20": 0.116, "vol60": 0.1543}, {"date": "2016-05-10", "close": 4402.04, "vol20": 0.1236, "vol60": 0.1542}, {"date": "2016-05-11", "close": 4361.03, "vol20": 0.1151, "vol60": 0.1503}, {"date": "2016-05-12", "close": 4342.81, "vol20": 0.115, "vol60": 0.1436}, {"date": "2016-05-13", "close": 4326.53, "vol20": 0.1151, "vol60": 0.1417}, {"date": "2016-05-16", "close": 4380.48, "vol20": 0.1235, "vol60": 0.1437}, {"date": "2016-05-17", "close": 4322.56, "vol20": 0.1287, "vol60": 0.143}, {"date": "2016-05-18", "close": 4338.23, "vol20": 0.1301, "vol60": 0.1389}, {"date": "2016-05-19", "close": 4315.58, "vol20": 0.1302, "vol60": 0.1382}, {"date": "2016-05-20", "close": 4362.9, "vol20": 0.1301, "vol60": 0.1386}, {"date": "2016-05-23", "close": 4355.1, "vol20": 0.13, "vol60": 0.1387}, {"date": "2016-05-24", "close": 4444.3, "vol20": 0.1501, "vol60": 0.1433}, {"date": "2016-05-25", "close": 4476.43, "vol20": 0.149, "vol60": 0.1296}, {"date": "2016-05-26", "close": 4487.96, "vol20": 0.1414, "vol60": 0.1296}, {"date": "2016-05-27", "close": 4512.54, "vol20": 0.1398, "vol60": 0.1299}, {"date": "2016-05-31", "close": 4523.89, "vol20": 0.1372, "vol60": 0.1299}, {"date": "2016-06-01", "close": 4520.07, "vol20": 0.1317, "vol60": 0.1292}, {"date": "2016-06-02", "close": 4531.35, "vol20": 0.1275, "vol60": 0.1277}, {"date": "2016-06-03", "close": 4509.79, "vol20": 0.1297, "vol60": 0.1277}, {"date": "2016-06-06", "close": 4523.63, "vol20": 0.1294, "vol60": 0.1277}, {"date": "2016-06-07", "close": 4513.09, "vol20": 0.1303, "vol60": 0.1232}, {"date": "2016-06-08", "close": 4520.63, "vol20": 0.1224, "vol60": 0.1232}, {"date": "2016-06-09", "close": 4512.69, "vol20": 0.1165, "vol60": 0.1233}, {"date": "2016-06-10", "close": 4461.05, "vol20": 0.124, "vol60": 0.1246}, {"date": "2016-06-13", "close": 4422.76, "vol20": 0.1278, "vol60": 0.1259}, {"date": "2016-06-14", "close": 4424.91, "vol20": 0.1207, "vol60": 0.1258}, {"date": "2016-06-15", "close": 4409.51, "vol20": 0.1103, "vol60": 0.1258}, {"date": "2016-06-16", "close": 4424.23, "vol20": 0.1103, "vol60": 0.1259}, {"date": "2016-06-17", "close": 4374.38, "vol20": 0.1168, "vol60": 0.127}, {"date": "2016-06-20", "close": 4400.16, "vol20": 0.1122, "vol60": 0.1276}, {"date": "2016-06-21", "close": 4413.4, "vol20": 0.1122, "vol60": 0.1277}, {"date": "2016-06-22", "close": 4404.73, "vol20": 0.0852, "vol60": 0.1235}, {"date": "2016-06-23", "close": 4467.48, "vol20": 0.0963, "vol60": 0.1265}, {"date": "2016-06-24", "close": 4285.7, "vol20": 0.1751, "vol60": 0.1524}, {"date": "2016-06-27", "close": 4201.05, "vol20": 0.1832, "vol60": 0.1554}, {"date": "2016-06-28", "close": 4290.47, "vol20": 0.2022, "vol60": 0.1619}, {"date": "2016-06-29", "close": 4364.74, "vol20": 0.2141, "vol60": 0.165}, {"date": "2016-06-30", "close": 4417.7, "vol20": 0.2193, "vol60": 0.1635}, {"date": "2016-07-01", "close": 4437.45, "vol20": 0.2198, "vol60": 0.1609}, {"date": "2016-07-05", "close": 4410.75, "vol20": 0.22, "vol60": 0.1613}, {"date": "2016-07-06", "close": 4444.7, "vol20": 0.2222, "vol60": 0.162}, {"date": "2016-07-07", "close": 4459.58, "vol20": 0.2225, "vol60": 0.1612}, {"date": "2016-07-08", "close": 4528.36, "vol20": 0.2296, "vol60": 0.162}, {"date": "2016-07-11", "close": 4554.71, "vol20": 0.2261, "vol60": 0.1625}, {"date": "2016-07-12", "close": 4577.61, "vol20": 0.2235, "vol60": 0.1627}, {"date": "2016-07-13", "close": 4565.77, "vol20": 0.224, "vol60": 0.1624}, {"date": "2016-07-14", "close": 4596.49, "vol20": 0.2239, "vol60": 0.1623}, {"date": "2016-07-15", "close": 4589.83, "vol20": 0.2242, "vol60": 0.1623}, {"date": "2016-07-18", "close": 4619.68, "vol20": 0.2191, "vol60": 0.1628}, {"date": "2016-07-19", "close": 4603.28, "vol20": 0.2199, "vol60": 0.16}, {"date": "2016-07-20", "close": 4657.2, "vol20": 0.2224, "vol60": 0.1616}, {"date": "2016-07-21", "close": 4647.02, "vol20": 0.2225, "vol60": 0.1614}, {"date": "2016-07-22", "close": 4666.07, "vol20": 0.2184, "vol60": 0.1604}, {"date": "2016-07-25", "close": 4665.93, "vol20": 0.1459, "vol60": 0.1582}, {"date": "2016-07-26", "close": 4672.11, "vol20": 0.1155, "vol60": 0.1576}, {"date": "2016-07-27", "close": 4702.88, "vol20": 0.0996, "vol60": 0.1571}, {"date": "2016-07-28", "close": 4721.41, "vol20": 0.0879, "vol60": 0.1557}, {"date": "2016-07-29", "close": 4730.23, "vol20": 0.0827, "vol60": 0.1548}, {"date": "2016-08-01", "close": 4756.04, "vol20": 0.0829, "vol60": 0.155}, {"date": "2016-08-02", "close": 4719.21, "vol20": 0.0857, "vol60": 0.156}, {"date": "2016-08-03", "close": 4734.33, "vol20": 0.0842, "vol60": 0.156}, {"date": "2016-08-04", "close": 4743.81, "vol20": 0.0843, "vol60": 0.1539}, {"date": "2016-08-05", "close": 4791.21, "vol20": 0.0757, "vol60": 0.1533}, {"date": "2016-08-08", "close": 4784.74, "vol20": 0.0762, "vol60": 0.1529}, {"date": "2016-08-09", "close": 4795.75, "vol20": 0.0756, "vol60": 0.1525}, {"date": "2016-08-10", "close": 4783.39, "vol20": 0.0756, "vol60": 0.1511}, {"date": "2016-08-11", "close": 4803.31, "vol20": 0.0742, "vol60": 0.148}, {"date": "2016-08-12", "close": 4807.08, "vol20": 0.0732, "vol60": 0.148}, {"date": "2016-08-15", "close": 4827.12, "vol20": 0.0718, "vol60": 0.1473}, {"date": "2016-08-16", "close": 4797.19, "vol20": 0.0752, "vol60": 0.147}, {"date": "2016-08-17", "close": 4805.45, "vol20": 0.0662, "vol60": 0.1469}, {"date": "2016-08-18", "close": 4808.68, "vol20": 0.0648, "vol60": 0.1417}, {"date": "2016-08-19", "close": 4806.14, "vol20": 0.0646, "vol60": 0.1412}, {"date": "2016-08-22", "close": 4808.56, "vol20": 0.0644, "vol60": 0.1411}, {"date": "2016-08-23", "close": 4818.48, "vol20": 0.0645, "vol60": 0.1409}, {"date": "2016-08-24", "close": 4783.49, "vol20": 0.0688, "vol60": 0.1419}, {"date": "2016-08-25", "close": 4775.43, "vol20": 0.0683, "vol60": 0.1419}, {"date": "2016-08-26", "close": 4783.69, "vol20": 0.0683, "vol60": 0.1419}, {"date": "2016-08-29", "close": 4791.09, "vol20": 0.066, "vol60": 0.1414}, {"date": "2016-08-30", "close": 4775.99, "vol20": 0.0602, "vol60": 0.1416}, {"date": "2016-08-31", "close": 4771.05, "vol20": 0.0596, "vol60": 0.1415}, {"date": "2016-09-01", "close": 4783.94, "vol20": 0.0599, "vol60": 0.1415}, {"date": "2016-09-02", "close": 4798.74, "vol20": 0.0495, "vol60": 0.1415}, {"date": "2016-09-06", "close": 4829.51, "vol20": 0.054, "vol60": 0.1395}, {"date": "2016-09-07", "close": 4831.86, "vol20": 0.0535, "vol60": 0.1379}, {"date": "2016-09-08", "close": 4804.0, "vol20": 0.057, "vol60": 0.1387}, {"date": "2016-09-09", "close": 4681.54, "vol20": 0.1069, "vol60": 0.1492}, {"date": "2016-09-12", "close": 4764.65, "vol20": 0.1262, "vol60": 0.153}, {"date": "2016-09-13", "close": 4722.85, "vol20": 0.1283, "vol60": 0.1522}, {"date": "2016-09-14", "close": 4746.06, "vol20": 0.1285, "vol60": 0.1521}, {"date": "2016-09-15", "close": 4819.9, "vol20": 0.1403, "vol60": 0.1548}, {"date": "2016-09-16", "close": 4818.05, "vol20": 0.1403, "vol60": 0.1547}, {"date": "2016-09-19", "close": 4796.07, "vol20": 0.1413, "vol60": 0.1529}, {"date": "2016-09-20", "close": 4805.22, "vol20": 0.1415, "vol60": 0.1243}, {"date": "2016-09-21", "close": 4853.75, "vol20": 0.1458, "vol60": 0.1167}, {"date": "2016-09-22", "close": 4891.36, "vol20": 0.1451, "vol60": 0.1107}, {"date": "2016-09-23", "close": 4858.91, "vol20": 0.1474, "vol60": 0.1076}, {"date": "2016-09-26", "close": 4817.17, "vol20": 0.1512, "vol60": 0.1075}, {"date": "2016-09-27", "close": 4866.71, "vol20": 0.1552, "vol60": 0.1089}, {"date": "2016-09-28", "close": 4875.27, "vol20": 0.1545, "vol60": 0.1077}, {"date": "2016-09-29", "close": 4838.3, "vol20": 0.1574, "vol60": 0.1086}, {"date": "2016-09-30", "close": 4875.7, "vol20": 0.1592, "vol60": 0.1093}, {"date": "2016-10-03", "close": 4866.63, "vol20": 0.1593, "vol60": 0.1056}, {"date": "2016-10-04", "close": 4859.47, "vol20": 0.158, "vol60": 0.1053}, {"date": "2016-10-05", "close": 4877.75, "vol20": 0.1585, "vol60": 0.1052}, {"date": "2016-10-06", "close": 4873.92, "vol20": 0.1569, "vol60": 0.105}, {"date": "2016-10-07", "close": 4864.52, "vol20": 0.1224, "vol60": 0.1045}, {"date": "2016-10-10", "close": 4893.77, "vol20": 0.1088, "vol60": 0.1049}, {"date": "2016-10-11", "close": 4821.91, "vol20": 0.1179, "vol60": 0.1092}, {"date": "2016-10-12", "close": 4819.64, "vol20": 0.1171, "vol60": 0.1088}, {"date": "2016-10-13", "close": 4803.1, "vol20": 0.1042, "vol60": 0.1068}, {"date": "2016-10-14", "close": 4808.48, "vol20": 0.1043, "vol60": 0.1066}, {"date": "2016-10-17", "close": 4796.17, "vol20": 0.1034, "vol60": 0.1065}, {"date": "2016-10-18", "close": 4839.72, "vol20": 0.1082, "vol60": 0.108}, {"date": "2016-10-19", "close": 4836.61, "vol20": 0.1019, "vol60": 0.108}, {"date": "2016-10-20", "close": 4832.71, "vol20": 0.0976, "vol60": 0.1073}, {"date": "2016-10-21", "close": 4851.86, "vol20": 0.0961, "vol60": 0.1073}, {"date": "2016-10-24", "close": 4909.97, "vol20": 0.0994, "vol60": 0.1098}, {"date": "2016-10-25", "close": 4891.45, "vol20": 0.0944, "vol60": 0.1097}, {"date": "2016-10-26", "close": 4860.59, "vol20": 0.097, "vol60": 0.1093}, {"date": "2016-10-27", "close": 4836.45, "vol20": 0.0948, "vol60": 0.1097}, {"date": "2016-10-28", "close": 4805.59, "vol20": 0.0927, "vol60": 0.1105}, {"date": "2016-10-31", "close": 4801.27, "vol20": 0.0926, "vol60": 0.1087}, {"date": "2016-11-01", "close": 4766.94, "vol20": 0.0955, "vol60": 0.1096}, {"date": "2016-11-02", "close": 4726.91, "vol20": 0.0973, "vol60": 0.1108}, {"date": "2016-11-03", "close": 4679.1, "vol20": 0.1019, "vol60": 0.1126}, {"date": "2016-11-04", "close": 4660.46, "vol20": 0.1021, "vol60": 0.1124}, {"date": "2016-11-07", "close": 4773.73, "vol20": 0.1357, "vol60": 0.1232}, {"date": "2016-11-08", "close": 4804.92, "vol20": 0.1283, "vol60": 0.1236}, {"date": "2016-11-09", "close": 4825.18, "vol20": 0.1292, "vol60": 0.1232}, {"date": "2016-11-10", "close": 4747.03, "vol20": 0.1414, "vol60": 0.1277}, {"date": "2016-11-11", "close": 4751.95, "vol20": 0.1414, "vol60": 0.1277}, {"date": "2016-11-14", "close": 4702.04, "vol20": 0.1456, "vol60": 0.1294}, {"date": "2016-11-15", "close": 4764.47, "vol20": 0.1501, "vol60": 0.1324}, {"date": "2016-11-16", "close": 4792.27, "vol20": 0.1519, "vol60": 0.1329}, {"date": "2016-11-17", "close": 4826.59, "vol20": 0.1543, "vol60": 0.1328}, {"date": "2016-11-18", "close": 4808.04, "vol20": 0.1541, "vol60": 0.133}, {"date": "2016-11-21", "close": 4859.0, "vol20": 0.1527, "vol60": 0.1347}, {"date": "2016-11-22", "close": 4873.84, "vol20": 0.1527, "vol60": 0.1348}, {"date": "2016-11-23", "close": 4853.86, "vol20": 0.1517, "vol60": 0.1349}, {"date": "2016-11-25", "close": 4870.02, "vol20": 0.151, "vol60": 0.135}, {"date": "2016-11-28", "close": 4857.02, "vol20": 0.1494, "vol60": 0.1351}, {"date": "2016-11-29", "close": 4873.21, "vol20": 0.1496, "vol60": 0.1351}, {"date": "2016-11-30", "close": 4810.81, "vol20": 0.1549, "vol60": 0.1371}, {"date": "2016-12-01", "close": 4734.1, "vol20": 0.1629, "vol60": 0.141}, {"date": "2016-12-02", "close": 4739.37, "vol20": 0.1583, "vol60": 0.1406}, {"date": "2016-12-05", "close": 4778.14, "vol20": 0.1595, "vol60": 0.1311}, {"date": "2016-12-06", "close": 4788.67, "vol20": 0.1351, "vol60": 0.1261}, {"date": "2016-12-07", "close": 4851.94, "vol20": 0.1411, "vol60": 0.1275}, {"date": "2016-12-08", "close": 4859.19, "vol20": 0.1405, "vol60": 0.1272}, {"date": "2016-12-09", "close": 4895.9, "vol20": 0.1279, "vol60": 0.1242}, {"date": "2016-12-12", "close": 4874.3, "vol20": 0.1296, "vol60": 0.1246}, {"date": "2016-12-13", "close": 4935.84, "vol20": 0.1276, "vol60": 0.1267}, {"date": "2016-12-14", "close": 4921.22, "vol20": 0.1223, "vol60": 0.1268}, {"date": "2016-12-15", "close": 4933.41, "vol20": 0.1213, "vol60": 0.1253}, {"date": "2016-12-16", "close": 4914.86, "vol20": 0.1207, "vol60": 0.1246}, {"date": "2016-12-19", "close": 4934.85, "vol20": 0.1199, "vol60": 0.1241}, {"date": "2016-12-20", "close": 4953.8, "vol20": 0.1153, "vol60": 0.1229}, {"date": "2016-12-21", "close": 4948.91, "vol20": 0.1152, "vol60": 0.1212}, {"date": "2016-12-22", "close": 4934.39, "vol20": 0.1146, "vol60": 0.1213}, {"date": "2016-12-23", "close": 4940.02, "vol20": 0.1143, "vol60": 0.1203}, {"date": "2016-12-27", "close": 4965.81, "vol20": 0.1146, "vol60": 0.1197}, {"date": "2016-12-28", "close": 4926.29, "vol20": 0.1186, "vol60": 0.1208}, {"date": "2016-12-29", "close": 4918.28, "vol20": 0.108, "vol60": 0.1209}, {"date": "2016-12-30", "close": 4863.62, "vol20": 0.0987, "vol60": 0.1228}, {"date": "2017-01-03", "close": 4911.33, "vol20": 0.1031, "vol60": 0.1245}, {"date": "2017-01-04", "close": 4937.21, "vol20": 0.1012, "vol60": 0.1248}, {"date": "2017-01-05", "close": 4964.95, "vol20": 0.1022, "vol60": 0.1247}, {"date": "2017-01-06", "close": 5007.08, "vol20": 0.0965, "vol60": 0.1218}, {"date": "2017-01-09", "close": 5024.9, "vol20": 0.0967, "vol60": 0.122}, {"date": "2017-01-10", "close": 5035.17, "vol20": 0.0943, "vol60": 0.1217}, {"date": "2017-01-11", "close": 5050.21, "vol20": 0.0918, "vol60": 0.1218}, {"date": "2017-01-12", "close": 5041.43, "vol20": 0.0832, "vol60": 0.1217}, {"date": "2017-01-13", "close": 5059.51, "vol20": 0.0822, "vol60": 0.1206}, {"date": "2017-01-17", "close": 5044.65, "vol20": 0.0835, "vol60": 0.1208}, {"date": "2017-01-18", "close": 5055.85, "vol20": 0.0815, "vol60": 0.1208}, {"date": "2017-01-19", "close": 5051.17, "vol20": 0.0813, "vol60": 0.1207}, {"date": "2017-01-20", "close": 5063.2, "vol20": 0.0809, "vol60": 0.1185}, {"date": "2017-01-23", "close": 5065.7, "vol20": 0.0805, "vol60": 0.1181}, {"date": "2017-01-24", "close": 5101.06, "vol20": 0.0815, "vol60": 0.1179}, {"date": "2017-01-25", "close": 5151.47, "vol20": 0.0864, "vol60": 0.1187}, {"date": "2017-01-26", "close": 5156.92, "vol20": 0.0857, "vol60": 0.1177}, {"date": "2017-01-27", "close": 5168.06, "vol20": 0.0774, "vol60": 0.1177}, {"date": "2017-01-30", "close": 5129.33, "vol20": 0.084, "vol60": 0.1178}, {"date": "2017-01-31", "close": 5116.77, "vol20": 0.0703, "vol60": 0.1163}, {"date": "2017-02-01", "close": 5152.69, "vol20": 0.0671, "vol60": 0.1144}, {"date": "2017-02-02", "close": 5147.7, "vol20": 0.0672, "vol60": 0.1139}, {"date": "2017-02-03", "close": 5161.6, "vol20": 0.066, "vol60": 0.104}, {"date": "2017-02-06", "close": 5167.96, "vol20": 0.0614, "vol60": 0.1034}, {"date": "2017-02-07", "close": 5185.88, "vol20": 0.0613, "vol60": 0.1033}, {"date": "2017-02-08", "close": 5196.58, "vol20": 0.0613, "vol60": 0.0966}, {"date": "2017-02-09", "close": 5212.16, "vol20": 0.0613, "vol60": 0.0967}, {"date": "2017-02-10", "close": 5226.69, "vol20": 0.0602, "vol60": 0.0934}, {"date": "2017-02-13", "close": 5256.82, "vol20": 0.0615, "vol60": 0.0907}, {"date": "2017-02-14", "close": 5271.07, "vol20": 0.0588, "vol60": 0.0903}, {"date": "2017-02-15", "close": 5302.39, "vol20": 0.0603, "vol60": 0.09}, {"date": "2017-02-16", "close": 5300.64, "vol20": 0.0599, "vol60": 0.0894}, {"date": "2017-02-17", "close": 5324.72, "vol20": 0.0604, "vol60": 0.0877}, {"date": "2017-02-21", "close": 5350.73, "vol20": 0.0604, "vol60": 0.0879}, {"date": "2017-02-22", "close": 5352.13, "vol20": 0.0589, "vol60": 0.0871}, {"date": "2017-02-23", "close": 5332.37, "vol20": 0.0557, "vol60": 0.0877}, {"date": "2017-02-24", "close": 5343.31, "vol20": 0.0557, "vol60": 0.0873}, {"date": "2017-02-27", "close": 5347.55, "vol20": 0.0558, "vol60": 0.0872}, {"date": "2017-02-28", "close": 5330.31, "vol20": 0.0478, "vol60": 0.0825}, {"date": "2017-03-01", "close": 5390.99, "vol20": 0.0555, "vol60": 0.0762}, {"date": "2017-03-02", "close": 5363.26, "vol20": 0.0594, "vol60": 0.0776}, {"date": "2017-03-03", "close": 5373.48, "vol20": 0.0584, "vol60": 0.0766}, {"date": "2017-03-06", "close": 5360.31, "vol20": 0.0605, "vol60": 0.0771}, {"date": "2017-03-07", "close": 5351.28, "vol20": 0.0618, "vol60": 0.0738}, {"date": "2017-03-08", "close": 5359.81, "vol20": 0.0615, "vol60": 0.0738}, {"date": "2017-03-09", "close": 5363.98, "vol20": 0.0616, "vol60": 0.0728}, {"date": "2017-03-10", "close": 5385.9, "vol20": 0.062, "vol60": 0.0719}, {"date": "2017-03-13", "close": 5394.57, "vol20": 0.0619, "vol60": 0.0682}, {"date": "2017-03-14", "close": 5382.17, "vol20": 0.0613, "vol60": 0.068}, {"date": "2017-03-15", "close": 5416.25, "vol20": 0.0637, "vol60": 0.0687}, {"date": "2017-03-16", "close": 5412.08, "vol20": 0.0618, "vol60": 0.068}, {"date": "2017-03-17", "close": 5408.76, "vol20": 0.0619, "vol60": 0.068}, {"date": "2017-03-20", "close": 5413.31, "vol20": 0.0605, "vol60": 0.0678}, {"date": "2017-03-21", "close": 5332.53, "vol20": 0.0807, "vol60": 0.0756}, {"date": "2017-03-22", "close": 5367.55, "vol20": 0.0841, "vol60": 0.0759}, {"date": "2017-03-23", "close": 5355.14, "vol20": 0.0834, "vol60": 0.0763}, {"date": "2017-03-24", "close": 5364.0, "vol20": 0.0833, "vol60": 0.0759}, {"date": "2017-03-27", "close": 5374.27, "vol20": 0.0835, "vol60": 0.0734}, {"date": "2017-03-28", "close": 5407.21, "vol20": 0.085, "vol60": 0.0737}, {"date": "2017-03-29", "close": 5430.27, "vol20": 0.0765, "vol60": 0.0689}, {"date": "2017-03-30", "close": 5439.74, "vol20": 0.0738, "vol60": 0.0669}, {"date": "2017-03-31", "close": 5436.23, "vol20": 0.0738, "vol60": 0.0666}, {"date": "2017-04-03", "close": 5432.2, "vol20": 0.0731, "vol60": 0.0663}, {"date": "2017-04-04", "close": 5440.41, "vol20": 0.0726, "vol60": 0.0647}, {"date": "2017-04-05", "close": 5418.52, "vol20": 0.0746, "vol60": 0.0655}, {"date": "2017-04-06", "close": 5420.88, "vol20": 0.0746, "vol60": 0.0655}, {"date": "2017-04-07", "close": 5418.37, "vol20": 0.0734, "vol60": 0.0655}, {"date": "2017-04-10", "close": 5421.68, "vol20": 0.0733, "vol60": 0.0652}, {"date": "2017-04-11", "close": 5398.4, "vol20": 0.0745, "vol60": 0.066}, {"date": "2017-04-12", "close": 5377.03, "vol20": 0.0722, "vol60": 0.0663}, {"date": "2017-04-13", "close": 5353.59, "vol20": 0.0736, "vol60": 0.0671}, {"date": "2017-04-17", "close": 5399.2, "vol20": 0.0802, "vol60": 0.0688}, {"date": "2017-04-18", "close": 5391.66, "vol20": 0.0803, "vol60": 0.0689}, {"date": "2017-04-19", "close": 5399.64, "vol20": 0.0582, "vol60": 0.0689}, {"date": "2017-04-20", "close": 5443.53, "vol20": 0.0605, "vol60": 0.0693}, {"date": "2017-04-21", "close": 5442.05, "vol20": 0.0595, "vol60": 0.067}, {"date": "2017-04-24", "close": 5508.03, "vol20": 0.0717, "vol60": 0.0707}, {"date": "2017-04-25", "close": 5548.19, "vol20": 0.0747, "vol60": 0.0718}, {"date": "2017-04-26", "close": 5541.09, "vol20": 0.0734, "vol60": 0.0697}, {"date": "2017-04-27", "close": 5571.28, "vol20": 0.0742, "vol60": 0.0698}, {"date": "2017-04-28", "close": 5583.53, "vol20": 0.0742, "vol60": 0.0688}, {"date": "2017-05-01", "close": 5629.63, "vol20": 0.0777, "vol60": 0.0701}, {"date": "2017-05-02", "close": 5644.07, "vol20": 0.0772, "vol60": 0.0701}, {"date": "2017-05-03", "close": 5625.16, "vol20": 0.0794, "vol60": 0.0708}, {"date": "2017-05-04", "close": 5626.32, "vol20": 0.0768, "vol60": 0.0707}, {"date": "2017-05-05", "close": 5646.09, "vol20": 0.0768, "vol60": 0.0708}, {"date": "2017-05-08", "close": 5659.07, "vol20": 0.0762, "vol60": 0.0707}, {"date": "2017-05-09", "close": 5678.31, "vol20": 0.0761, "vol60": 0.0708}, {"date": "2017-05-10", "close": 5681.68, "vol20": 0.0724, "vol60": 0.0702}, {"date": "2017-05-11", "close": 5674.22, "vol20": 0.0697, "vol60": 0.0704}, {"date": "2017-05-12", "close": 5686.81, "vol20": 0.0646, "vol60": 0.0697}, {"date": "2017-05-15", "close": 5704.48, "vol20": 0.0613, "vol60": 0.0698}, {"date": "2017-05-16", "close": 5724.44, "vol20": 0.0594, "vol60": 0.0696}, {"date": "2017-05-17", "close": 5580.55, "vol20": 0.1173, "vol60": 0.0881}, {"date": "2017-05-18", "close": 5626.31, "vol20": 0.1173, "vol60": 0.0894}, {"date": "2017-05-19", "close": 5651.56, "vol20": 0.1175, "vol60": 0.0892}, {"date": "2017-05-22", "close": 5699.4, "vol20": 0.114, "vol60": 0.0905}, {"date": "2017-05-23", "close": 5703.35, "vol20": 0.1121, "vol60": 0.0905}, {"date": "2017-05-24", "close": 5730.3, "vol20": 0.1122, "vol60": 0.0903}, {"date": "2017-05-25", "close": 5778.37, "vol20": 0.114, "vol60": 0.0891}, {"date": "2017-05-26", "close": 5788.36, "vol20": 0.114, "vol60": 0.0881}, {"date": "2017-05-30", "close": 5794.63, "vol20": 0.1115, "vol60": 0.0881}, {"date": "2017-05-31", "close": 5788.8, "vol20": 0.1117, "vol60": 0.0879}, {"date": "2017-06-01", "close": 5816.51, "vol20": 0.111, "vol60": 0.088}, {"date": "2017-06-02", "close": 5881.46, "vol20": 0.1157, "vol60": 0.0902}, {"date": "2017-06-05", "close": 5878.12, "vol20": 0.116, "vol60": 0.0903}, {"date": "2017-06-06", "close": 5856.77, "vol20": 0.1177, "vol60": 0.0907}, {"date": "2017-06-07", "close": 5877.59, "vol20": 0.1177, "vol60": 0.0908}, {"date": "2017-06-08", "close": 5885.3, "vol20": 0.1177, "vol60": 0.0905}, {"date": "2017-06-09", "close": 5741.94, "vol20": 0.1504, "vol60": 0.1046}, {"date": "2017-06-12", "close": 5708.18, "vol20": 0.152, "vol60": 0.1055}, {"date": "2017-06-13", "close": 5751.82, "vol20": 0.154, "vol60": 0.1063}, {"date": "2017-06-14", "close": 5727.07, "vol20": 0.1544, "vol60": 0.1069}, {"date": "2017-06-15", "close": 5700.89, "vol20": 0.1234, "vol60": 0.1023}, {"date": "2017-06-16", "close": 5681.48, "vol20": 0.1213, "vol60": 0.1021}, {"date": "2017-06-19", "close": 5772.22, "vol20": 0.1325, "vol60": 0.1063}, {"date": "2017-06-20", "close": 5726.31, "vol20": 0.1332, "vol60": 0.1079}, {"date": "2017-06-21", "close": 5782.39, "vol20": 0.1374, "vol60": 0.1094}, {"date": "2017-06-22", "close": 5779.87, "vol20": 0.1366, "vol60": 0.109}, {"date": "2017-06-23", "close": 5803.11, "vol20": 0.1341, "vol60": 0.1089}, {"date": "2017-06-26", "close": 5777.59, "vol20": 0.135, "vol60": 0.1095}, {"date": "2017-06-27", "close": 5671.6, "vol20": 0.1498, "vol60": 0.1166}, {"date": "2017-06-28", "close": 5753.03, "vol20": 0.1594, "vol60": 0.1198}, {"date": "2017-06-29", "close": 5653.02, "vol20": 0.1693, "vol60": 0.1256}, {"date": "2017-06-30", "close": 5646.92, "vol20": 0.1628, "vol60": 0.1253}, {"date": "2017-07-03", "close": 5596.96, "vol20": 0.1644, "vol60": 0.1268}, {"date": "2017-07-05", "close": 5648.82, "vol20": 0.1695, "vol60": 0.128}, {"date": "2017-07-06", "close": 5597.9, "vol20": 0.1701, "vol60": 0.1296}, {"date": "2017-07-07", "close": 5656.47, "vol20": 0.1757, "vol60": 0.1307}, {"date": "2017-07-10", "close": 5694.15, "vol20": 0.1562, "vol60": 0.1309}, {"date": "2017-07-11", "close": 5709.8, "vol20": 0.1552, "vol60": 0.1305}, {"date": "2017-07-12", "close": 5778.95, "vol20": 0.1588, "vol60": 0.1315}, {"date": "2017-07-13", "close": 5793.36, "vol20": 0.158, "vol60": 0.1315}, {"date": "2017-07-14", "close": 5838.08, "vol20": 0.1587, "vol60": 0.1321}, {"date": "2017-07-17", "close": 5839.74, "vol20": 0.1579, "vol60": 0.1314}, {"date": "2017-07-18", "close": 5880.1, "vol20": 0.15, "vol60": 0.1319}, {"date": "2017-07-19", "close": 5916.16, "vol20": 0.1472, "vol60": 0.1303}, {"date": "2017-07-20", "close": 5921.22, "vol20": 0.144, "vol60": 0.1297}, {"date": "2017-07-21", "close": 5921.53, "vol20": 0.144, "vol60": 0.1297}, {"date": "2017-07-24", "close": 5941.37, "vol20": 0.1438, "vol60": 0.1294}, {"date": "2017-07-25", "close": 5930.65, "vol20": 0.1428, "vol60": 0.1295}, {"date": "2017-07-26", "close": 5950.73, "vol20": 0.1221, "vol60": 0.1288}, {"date": "2017-07-27", "close": 5917.03, "vol20": 0.1168, "vol60": 0.1294}, {"date": "2017-07-28", "close": 5908.92, "vol20": 0.0939, "vol60": 0.1292}, {"date": "2017-07-31", "close": 5880.33, "vol20": 0.0966, "vol60": 0.1297}, {"date": "2017-08-01", "close": 5895.17, "vol20": 0.0876, "vol60": 0.1297}, {"date": "2017-08-02", "close": 5914.23, "vol20": 0.0841, "vol60": 0.1297}, {"date": "2017-08-03", "close": 5891.2, "vol20": 0.0765, "vol60": 0.1299}, {"date": "2017-08-04", "close": 5899.91, "vol20": 0.0707, "vol60": 0.13}, {"date": "2017-08-07", "close": 5934.73, "vol20": 0.0701, "vol60": 0.1303}, {"date": "2017-08-08", "close": 5926.35, "vol20": 0.0711, "vol60": 0.1304}, {"date": "2017-08-09", "close": 5919.39, "vol20": 0.0607, "vol60": 0.1303}, {"date": "2017-08-10", "close": 5788.19, "vol20": 0.1032, "vol60": 0.1384}, {"date": "2017-08-11", "close": 5831.53, "vol20": 0.103, "vol60": 0.1285}, {"date": "2017-08-14", "close": 5908.17, "vol20": 0.113, "vol60": 0.1301}, {"date": "2017-08-15", "close": 5907.73, "vol20": 0.1105, "vol60": 0.1299}, {"date": "2017-08-16", "close": 5917.42, "vol20": 0.1085, "vol60": 0.1289}, {"date": "2017-08-17", "close": 5796.32, "vol20": 0.1309, "vol60": 0.1361}, {"date": "2017-08-18", "close": 5790.91, "vol20": 0.1308, "vol60": 0.1358}, {"date": "2017-08-21", "close": 5786.54, "vol20": 0.1298, "vol60": 0.1347}, {"date": "2017-08-22", "close": 5873.33, "vol20": 0.1419, "vol60": 0.1381}, {"date": "2017-08-23", "close": 5851.78, "vol20": 0.1416, "vol60": 0.1383}, {"date": "2017-08-24", "close": 5834.44, "vol20": 0.1407, "vol60": 0.1384}, {"date": "2017-08-25", "close": 5822.53, "vol20": 0.1407, "vol60": 0.1382}, {"date": "2017-08-28", "close": 5838.08, "vol20": 0.1403, "vol60": 0.1363}, {"date": "2017-08-29", "close": 5862.14, "vol20": 0.1409, "vol60": 0.1366}, {"date": "2017-08-30", "close": 5932.9, "vol20": 0.1471, "vol60": 0.1386}, {"date": "2017-08-31", "close": 5988.6, "vol20": 0.1497, "vol60": 0.1397}, {"date": "2017-09-01", "close": 5987.9, "vol20": 0.1497, "vol60": 0.1397}, {"date": "2017-09-05", "close": 5932.73, "vol20": 0.1525, "vol60": 0.1313}, {"date": "2017-09-06", "close": 5951.13, "vol20": 0.1528, "vol60": 0.1307}, {"date": "2017-09-07", "close": 5964.31, "vol20": 0.1528, "vol60": 0.1299}, {"date": "2017-09-08", "close": 5913.37, "vol20": 0.1319, "vol60": 0.1309}, {"date": "2017-09-11", "close": 5980.53, "vol20": 0.135, "vol60": 0.1323}, {"date": "2017-09-12", "close": 5995.64, "vol20": 0.1278, "vol60": 0.132}, {"date": "2017-09-13", "close": 6004.38, "vol20": 0.1278, "vol60": 0.1283}, {"date": "2017-09-14", "close": 5968.82, "vol20": 0.13, "vol60": 0.1278}, {"date": "2017-09-15", "close": 5988.0, "vol20": 0.1035, "vol60": 0.1265}, {"date": "2017-09-18", "close": 5981.12, "vol20": 0.1036, "vol60": 0.1265}, {"date": "2017-09-19", "close": 5991.08, "vol20": 0.1032, "vol60": 0.1264}, {"date": "2017-09-20", "close": 5973.61, "vol20": 0.0918, "vol60": 0.1261}, {"date": "2017-09-21", "close": 5934.91, "vol20": 0.0942, "vol60": 0.1207}, {"date": "2017-09-22", "close": 5932.32, "vol20": 0.0933, "vol60": 0.1174}, {"date": "2017-09-25", "close": 5867.35, "vol20": 0.102, "vol60": 0.1138}, {"date": "2017-09-26", "close": 5881.34, "vol20": 0.1019, "vol60": 0.1138}, {"date": "2017-09-27", "close": 5937.79, "vol20": 0.1063, "vol60": 0.1134}, {"date": "2017-09-28", "close": 5933.07, "vol20": 0.0975, "vol60": 0.1122}, {"date": "2017-09-29", "close": 5979.3, "vol20": 0.0956, "vol60": 0.1111}, {"date": "2017-10-02", "close": 5981.92, "vol20": 0.0956, "vol60": 0.1094}, {"date": "2017-10-03", "close": 5995.06, "vol20": 0.0895, "vol60": 0.1088}, {"date": "2017-10-04", "close": 5998.84, "vol20": 0.0889, "vol60": 0.1088}, {"date": "2017-10-05", "close": 6057.14, "vol20": 0.0947, "vol60": 0.1078}, {"date": "2017-10-06", "close": 6064.57, "vol20": 0.088, "vol60": 0.1078}, {"date": "2017-10-09", "close": 6058.53, "vol20": 0.0799, "vol60": 0.1068}, {"date": "2017-10-10", "close": 6063.52, "vol20": 0.0796, "vol60": 0.1068}, {"date": "2017-10-11", "close": 6081.25, "vol20": 0.08, "vol60": 0.1062}, {"date": "2017-10-12", "close": 6069.99, "vol20": 0.0768, "vol60": 0.1056}, {"date": "2017-10-13", "close": 6092.45, "vol20": 0.077, "vol60": 0.1058}, {"date": "2017-10-16", "close": 6114.53, "vol20": 0.0772, "vol60": 0.106}, {"date": "2017-10-17", "close": 6122.61, "vol20": 0.0772, "vol60": 0.1059}, {"date": "2017-10-18", "close": 6114.35, "vol20": 0.0763, "vol60": 0.1059}, {"date": "2017-10-19", "close": 6092.62, "vol20": 0.073, "vol60": 0.106}, {"date": "2017-10-20", "close": 6108.82, "vol20": 0.0729, "vol60": 0.1053}, {"date": "2017-10-23", "close": 6067.83, "vol20": 0.0642, "vol60": 0.1063}, {"date": "2017-10-24", "close": 6080.22, "vol20": 0.0642, "vol60": 0.1058}, {"date": "2017-10-25", "close": 6055.04, "vol20": 0.0601, "vol60": 0.1061}, {"date": "2017-10-26", "close": 6037.87, "vol20": 0.0614, "vol60": 0.1062}, {"date": "2017-10-27", "close": 6213.47, "vol20": 0.1144, "vol60": 0.1206}, {"date": "2017-10-30", "close": 6227.59, "vol20": 0.1143, "vol60": 0.1207}, {"date": "2017-10-31", "close": 6248.56, "vol20": 0.1144, "vol60": 0.1203}, {"date": "2017-11-01", "close": 6248.65, "vol20": 0.1145, "vol60": 0.1202}, {"date": "2017-11-02", "close": 6236.39, "vol20": 0.1116, "vol60": 0.1203}, {"date": "2017-11-03", "close": 6295.58, "vol20": 0.1152, "vol60": 0.1114}, {"date": "2017-11-06", "close": 6313.61, "vol20": 0.1147, "vol60": 0.1107}, {"date": "2017-11-07", "close": 6320.78, "vol20": 0.1147, "vol60": 0.108}, {"date": "2017-11-08", "close": 6345.81, "vol20": 0.1148, "vol60": 0.1081}, {"date": "2017-11-09", "close": 6312.21, "vol20": 0.117, "vol60": 0.1089}, {"date": "2017-11-10", "close": 6309.07, "vol20": 0.1172, "vol60": 0.0991}, {"date": "2017-11-13", "close": 6316.18, "vol20": 0.117, "vol60": 0.099}, {"date": "2017-11-14", "close": 6293.64, "vol20": 0.1184, "vol60": 0.0994}, {"date": "2017-11-15", "close": 6258.36, "vol20": 0.1207, "vol60": 0.0964}, {"date": "2017-11-16", "close": 6339.14, "vol20": 0.1261, "vol60": 0.0988}, {"date": "2017-11-17", "close": 6314.51, "vol20": 0.1277, "vol60": 0.099}, {"date": "2017-11-20", "close": 6308.61, "vol20": 0.1243, "vol60": 0.0988}, {"date": "2017-11-21", "close": 6378.63, "vol20": 0.1284, "vol60": 0.1008}, {"date": "2017-11-22", "close": 6386.12, "vol20": 0.1262, "vol60": 0.1006}, {"date": "2017-11-24", "close": 6409.29, "vol20": 0.1245, "vol60": 0.0983}, {"date": "2017-11-27", "close": 6405.97, "vol20": 0.0797, "vol60": 0.0969}, {"date": "2017-11-28", "close": 6422.56, "vol20": 0.0798, "vol60": 0.097}, {"date": "2017-11-29", "close": 6311.38, "vol20": 0.104, "vol60": 0.102}, {"date": "2017-11-30", "close": 6365.56, "vol20": 0.1078, "vol60": 0.1031}, {"date": "2017-12-01", "close": 6337.87, "vol20": 0.109, "vol60": 0.1037}, {"date": "2017-12-04", "close": 6263.7, "vol20": 0.1127, "vol60": 0.1052}, {"date": "2017-12-05", "close": 6265.11, "vol20": 0.1121, "vol60": 0.1029}, {"date": "2017-12-06", "close": 6293.05, "vol20": 0.1133, "vol60": 0.1032}, {"date": "2017-12-07", "close": 6316.28, "vol20": 0.1132, "vol60": 0.1033}, {"date": "2017-12-08", "close": 6344.57, "vol20": 0.1127, "vol60": 0.1026}, {"date": "2017-12-11", "close": 6393.89, "vol20": 0.1157, "vol60": 0.1034}, {"date": "2017-12-12", "close": 6383.65, "vol20": 0.116, "vol60": 0.1035}, {"date": "2017-12-13", "close": 6394.67, "vol20": 0.115, "vol60": 0.1035}, {"date": "2017-12-14", "close": 6389.91, "vol20": 0.1127, "vol60": 0.1032}, {"date": "2017-12-15", "close": 6466.32, "vol20": 0.1114, "vol60": 0.1043}, {"date": "2017-12-18", "close": 6513.27, "vol20": 0.1119, "vol60": 0.1049}, {"date": "2017-12-19", "close": 6480.67, "vol20": 0.1141, "vol60": 0.1025}, {"date": "2017-12-20", "close": 6472.48, "vol20": 0.1084, "vol60": 0.1027}, {"date": "2017-12-21", "close": 6472.69, "vol20": 0.1084, "vol60": 0.1014}, {"date": "2017-12-22", "close": 6465.17, "vol20": 0.108, "vol60": 0.1014}, {"date": "2017-12-26", "close": 6433.16, "vol20": 0.1097, "vol60": 0.1014}, {"date": "2017-12-27", "close": 6435.15, "vol20": 0.1093, "vol60": 0.1014}, {"date": "2017-12-28", "close": 6441.42, "vol20": 0.0875, "vol60": 0.1013}, {"date": "2017-12-29", "close": 6396.42, "vol20": 0.0871, "vol60": 0.1027}, {"date": "2018-01-02", "close": 6511.34, "vol20": 0.1053, "vol60": 0.1069}, {"date": "2018-01-03", "close": 6575.8, "vol20": 0.0972, "vol60": 0.1084}, {"date": "2018-01-04", "close": 6584.58, "vol20": 0.0969, "vol60": 0.1083}, {"date": "2018-01-05", "close": 6653.29, "vol20": 0.1007, "vol60": 0.1098}, {"date": "2018-01-08", "close": 6676.63, "vol20": 0.1007, "vol60": 0.1098}, {"date": "2018-01-09", "close": 6677.94, "vol20": 0.1009, "vol60": 0.1096}, {"date": "2018-01-10", "close": 6662.66, "vol20": 0.1003, "vol60": 0.1098}, {"date": "2018-01-11", "close": 6708.49, "vol20": 0.1007, "vol60": 0.1103}, {"date": "2018-01-12", "close": 6758.54, "vol20": 0.1022, "vol60": 0.111}, {"date": "2018-01-16", "close": 6737.14, "vol20": 0.1037, "vol60": 0.1112}, {"date": "2018-01-17", "close": 6810.28, "vol20": 0.1024, "vol60": 0.1123}, {"date": "2018-01-18", "close": 6811.38, "vol20": 0.1013, "vol60": 0.1123}, {"date": "2018-01-19", "close": 6834.33, "vol20": 0.0976, "vol60": 0.1109}, {"date": "2018-01-22", "close": 6906.28, "vol20": 0.1002, "vol60": 0.1123}, {"date": "2018-01-23", "close": 6963.46, "vol20": 0.1009, "vol60": 0.1122}, {"date": "2018-01-24", "close": 6919.35, "vol20": 0.1058, "vol60": 0.1131}, {"date": "2018-01-25", "close": 6916.3, "vol20": 0.1022, "vol60": 0.099}, {"date": "2018-01-26", "close": 7022.97, "vol20": 0.1094, "vol60": 0.1028}, {"date": "2018-01-29", "close": 6988.32, "vol20": 0.1137, "vol60": 0.1037}, {"date": "2018-01-30", "close": 6930.73, "vol20": 0.1155, "vol60": 0.1057}, {"date": "2018-01-31", "close": 6949.99, "vol20": 0.1033, "vol60": 0.1054}, {"date": "2018-02-01", "close": 6901.5, "vol20": 0.1063, "vol60": 0.1057}, {"date": "2018-02-02", "close": 6760.29, "vol20": 0.1343, "vol60": 0.1151}, {"date": "2018-02-05", "close": 6495.92, "vol20": 0.1944, "vol60": 0.1425}, {"date": "2018-02-06", "close": 6665.98, "vol20": 0.2165, "vol60": 0.1516}, {"date": "2018-02-07", "close": 6582.02, "vol20": 0.2211, "vol60": 0.1536}, {"date": "2018-02-08", "close": 6306.1, "vol20": 0.2669, "vol60": 0.1776}, {"date": "2018-02-09", "close": 6412.68, "vol20": 0.2739, "vol60": 0.1809}, {"date": "2018-02-12", "close": 6523.85, "vol20": 0.2806, "vol60": 0.184}, {"date": "2018-02-13", "close": 6553.86, "vol20": 0.2814, "vol60": 0.1837}, {"date": "2018-02-14", "close": 6675.03, "vol20": 0.2869, "vol60": 0.1856}, {"date": "2018-02-15", "close": 6794.92, "vol20": 0.2946, "vol60": 0.1885}, {"date": "2018-02-16", "close": 6770.66, "vol20": 0.2946, "vol60": 0.1887}, {"date": "2018-02-20", "close": 6779.69, "vol20": 0.2918, "vol60": 0.1876}, {"date": "2018-02-21", "close": 6759.26, "vol20": 0.2899, "vol60": 0.1878}, {"date": "2018-02-22", "close": 6761.85, "vol20": 0.2893, "vol60": 0.1877}, {"date": "2018-02-23", "close": 6896.6, "vol20": 0.2987, "vol60": 0.1916}, {"date": "2018-02-26", "close": 6989.1, "vol20": 0.2974, "vol60": 0.1932}, {"date": "2018-02-27", "close": 6900.35, "vol20": 0.3004, "vol60": 0.1915}, {"date": "2018-02-28", "close": 6854.42, "vol20": 0.2999, "vol60": 0.1916}, {"date": "2018-03-01", "close": 6750.54, "vol20": 0.304, "vol60": 0.1943}, {"date": "2018-03-02", "close": 6811.04, "vol20": 0.3054, "vol60": 0.193}, {"date": "2018-03-05", "close": 6881.28, "vol20": 0.2982, "vol60": 0.1939}, {"date": "2018-03-06", "close": 6913.02, "vol20": 0.2564, "vol60": 0.1939}, {"date": "2018-03-07", "close": 6929.39, "vol20": 0.2419, "vol60": 0.1938}, {"date": "2018-03-08", "close": 6966.43, "vol20": 0.2359, "vol60": 0.1939}, {"date": "2018-03-09", "close": 7101.18, "vol20": 0.1702, "vol60": 0.1969}, {"date": "2018-03-12", "close": 7131.12, "vol20": 0.1654, "vol60": 0.1968}, {"date": "2018-03-13", "close": 7046.51, "vol20": 0.1699, "vol60": 0.1988}, {"date": "2018-03-14", "close": 7040.98, "vol20": 0.1706, "vol60": 0.1988}, {"date": "2018-03-15", "close": 7030.97, "vol20": 0.1622, "vol60": 0.1977}, {"date": "2018-03-16", "close": 7019.95, "vol20": 0.1524, "vol60": 0.1975}, {"date": "2018-03-19", "close": 6864.88, "vol20": 0.1739, "vol60": 0.2029}, {"date": "2018-03-20", "close": 6885.92, "vol20": 0.1741, "vol60": 0.2029}, {"date": "2018-03-21", "close": 6853.45, "vol20": 0.1747, "vol60": 0.2032}, {"date": "2018-03-22", "close": 6682.26, "vol20": 0.1976, "vol60": 0.2102}, {"date": "2018-03-23", "close": 6508.09, "vol20": 0.2025, "vol60": 0.2171}, {"date": "2018-03-26", "close": 6753.83, "vol20": 0.2415, "vol60": 0.2299}, {"date": "2018-03-27", "close": 6529.84, "vol20": 0.2646, "vol60": 0.2405}, {"date": "2018-03-28", "close": 6460.81, "vol20": 0.2657, "vol60": 0.2411}, {"date": "2018-03-29", "close": 6581.13, "vol20": 0.2719, "vol60": 0.2413}, {"date": "2018-04-02", "close": 6390.84, "vol20": 0.2864, "vol60": 0.2479}, {"date": "2018-04-03", "close": 6458.83, "vol20": 0.2866, "vol60": 0.2489}, {"date": "2018-04-04", "close": 6560.06, "vol20": 0.2931, "vol60": 0.2501}, {"date": "2018-04-05", "close": 6594.84, "vol20": 0.2939, "vol60": 0.2502}, {"date": "2018-04-06", "close": 6433.21, "vol20": 0.3027, "vol60": 0.2552}, {"date": "2018-04-09", "close": 6472.34, "vol20": 0.2928, "vol60": 0.2556}, {"date": "2018-04-10", "close": 6615.87, "vol20": 0.3063, "vol60": 0.2593}, {"date": "2018-04-11", "close": 6583.44, "vol20": 0.3049, "vol60": 0.2589}, {"date": "2018-04-12", "close": 6656.26, "vol20": 0.309, "vol60": 0.2599}, {"date": "2018-04-13", "close": 6628.34, "vol20": 0.309, "vol60": 0.259}, {"date": "2018-04-16", "close": 6675.18, "vol20": 0.311, "vol60": 0.2595}, {"date": "2018-04-17", "close": 6816.37, "vol20": 0.3124, "vol60": 0.263}, {"date": "2018-04-18", "close": 6833.21, "vol20": 0.3123, "vol60": 0.2622}, {"date": "2018-04-19", "close": 6774.89, "vol20": 0.3133, "vol60": 0.2621}, {"date": "2018-04-20", "close": 6667.75, "vol20": 0.3052, "vol60": 0.2638}, {"date": "2018-04-23", "close": 6648.8, "vol20": 0.2893, "vol60": 0.2638}, {"date": "2018-04-24", "close": 6509.05, "vol20": 0.2662, "vol60": 0.265}, {"date": "2018-04-25", "close": 6513.94, "vol20": 0.2381, "vol60": 0.2649}, {"date": "2018-04-26", "close": 6649.65, "vol20": 0.2455, "vol60": 0.2682}, {"date": "2018-04-27", "close": 6656.35, "vol20": 0.2371, "vol60": 0.2681}, {"date": "2018-04-30", "close": 6605.57, "vol20": 0.212, "vol60": 0.2682}, {"date": "2018-05-01", "close": 6681.96, "vol20": 0.2126, "vol60": 0.2661}, {"date": "2018-05-02", "close": 6644.48, "vol20": 0.2075, "vol60": 0.2532}, {"date": "2018-05-03", "close": 6643.48, "vol20": 0.2068, "vol60": 0.2476}, {"date": "2018-05-04", "close": 6769.12, "vol20": 0.1938, "vol60": 0.2491}, {"date": "2018-05-07", "close": 6821.87, "vol20": 0.1943, "vol60": 0.2326}, {"date": "2018-05-08", "close": 6815.48, "vol20": 0.1807, "vol60": 0.2304}, {"date": "2018-05-09", "close": 6893.21, "vol20": 0.1822, "vol60": 0.2289}, {"date": "2018-05-10", "close": 6963.55, "vol20": 0.1817, "vol60": 0.2296}, {"date": "2018-05-11", "close": 6952.56, "vol20": 0.1807, "vol60": 0.2268}, {"date": "2018-05-14", "close": 6964.37, "vol20": 0.1799, "vol60": 0.224}, {"date": "2018-05-15", "close": 6888.54, "vol20": 0.171, "vol60": 0.225}, {"date": "2018-05-16", "close": 6929.97, "vol20": 0.172, "vol60": 0.2253}, {"date": "2018-05-17", "close": 6901.63, "vol20": 0.1695, "vol60": 0.2254}, {"date": "2018-05-18", "close": 6866.25, "vol20": 0.1593, "vol60": 0.2257}, {"date": "2018-05-21", "close": 6905.53, "vol20": 0.1591, "vol60": 0.2223}, {"date": "2018-05-22", "close": 6893.62, "vol20": 0.1347, "vol60": 0.2206}, {"date": "2018-05-23", "close": 6953.63, "vol20": 0.136, "vol60": 0.2198}, {"date": "2018-05-24", "close": 6949.7, "vol20": 0.12, "vol60": 0.2193}, {"date": "2018-05-25", "close": 6960.92, "vol20": 0.1199, "vol60": 0.217}, {"date": "2018-05-29", "close": 6926.54, "vol20": 0.1173, "vol60": 0.2165}, {"date": "2018-05-30", "close": 6976.37, "vol20": 0.1138, "vol60": 0.216}, {"date": "2018-05-31", "close": 6967.73, "vol20": 0.1108, "vol60": 0.2158}, {"date": "2018-06-01", "close": 7083.93, "vol20": 0.1212, "vol60": 0.2184}, {"date": "2018-06-04", "close": 7143.57, "vol20": 0.1085, "vol60": 0.2188}, {"date": "2018-06-05", "close": 7166.75, "vol20": 0.1068, "vol60": 0.2154}, {"date": "2018-06-06", "close": 7210.08, "vol20": 0.1068, "vol60": 0.2155}, {"date": "2018-06-07", "close": 7152.83, "vol20": 0.1083, "vol60": 0.2147}, {"date": "2018-06-08", "close": 7152.62, "vol20": 0.1039, "vol60": 0.2147}, {"date": "2018-06-11", "close": 7168.48, "vol20": 0.1033, "vol60": 0.2147}, {"date": "2018-06-12", "close": 7209.18, "vol20": 0.1044, "vol60": 0.215}, {"date": "2018-06-13", "close": 7205.26, "vol20": 0.0936, "vol60": 0.2097}, {"date": "2018-06-14", "close": 7279.59, "vol20": 0.097, "vol60": 0.2105}, {"date": "2018-06-15", "close": 7255.76, "vol20": 0.0963, "vol60": 0.2104}, {"date": "2018-06-18", "close": 7251.41, "vol20": 0.0928, "vol60": 0.2032}, {"date": "2018-06-19", "close": 7228.04, "vol20": 0.0945, "vol60": 0.1951}, {"date": "2018-06-20", "close": 7280.7, "vol20": 0.0948, "vol60": 0.1811}, {"date": "2018-06-21", "close": 7217.49, "vol20": 0.1003, "vol60": 0.1672}, {"date": "2018-06-22", "close": 7197.51, "vol20": 0.1013, "vol60": 0.1655}, {"date": "2018-06-25", "close": 7038.17, "vol20": 0.1327, "vol60": 0.169}, {"date": "2018-06-26", "close": 7068.2, "vol20": 0.1316, "vol60": 0.1567}, {"date": "2018-06-27", "close": 6969.67, "vol20": 0.1398, "vol60": 0.1589}, {"date": "2018-06-28", "close": 7031.6, "vol20": 0.1432, "vol60": 0.1569}, {"date": "2018-06-29", "close": 7040.8, "vol20": 0.1301, "vol60": 0.1567}, {"date": "2018-07-02", "close": 7097.82, "vol20": 0.1298, "vol60": 0.1477}, {"date": "2018-07-03", "close": 7014.55, "vol20": 0.1352, "vol60": 0.1499}, {"date": "2018-07-05", "close": 7101.05, "vol20": 0.1412, "vol60": 0.1455}, {"date": "2018-07-06", "close": 7207.33, "vol20": 0.1488, "vol60": 0.1476}, {"date": "2018-07-09", "close": 7276.0, "vol20": 0.1522, "vol60": 0.1472}, {"date": "2018-07-10", "close": 7282.6, "vol20": 0.1522, "vol60": 0.1467}, {"date": "2018-07-11", "close": 7243.98, "vol20": 0.1525, "vol60": 0.1469}, {"date": "2018-07-12", "close": 7366.25, "vol20": 0.1633, "vol60": 0.1448}, {"date": "2018-07-13", "close": 7375.82, "vol20": 0.1597, "vol60": 0.1447}, {"date": "2018-07-16", "close": 7357.9, "vol20": 0.1594, "vol60": 0.1435}, {"date": "2018-07-17", "close": 7403.89, "vol20": 0.1605, "vol60": 0.1392}, {"date": "2018-07-18", "close": 7390.13, "vol20": 0.1601, "vol60": 0.1391}, {"date": "2018-07-19", "close": 7352.36, "vol20": 0.1598, "vol60": 0.1314}, {"date": "2018-07-20", "close": 7350.23, "vol20": 0.1561, "vol60": 0.1315}, {"date": "2018-07-23", "close": 7371.78, "vol20": 0.1557, "vol60": 0.1256}, {"date": "2018-07-24", "close": 7406.25, "vol20": 0.1286, "vol60": 0.1258}, {"date": "2018-07-25", "close": 7508.59, "vol20": 0.1345, "vol60": 0.1266}, {"date": "2018-07-26", "close": 7400.75, "vol20": 0.1352, "vol60": 0.1295}, {"date": "2018-07-27", "close": 7296.78, "vol20": 0.1462, "vol60": 0.1327}, {"date": "2018-07-30", "close": 7193.1, "vol20": 0.1571, "vol60": 0.1366}, {"date": "2018-07-31", "close": 7231.98, "vol20": 0.1558, "vol60": 0.132}, {"date": "2018-08-01", "close": 7272.89, "vol20": 0.149, "vol60": 0.1316}, {"date": "2018-08-02", "close": 7372.15, "vol20": 0.1503, "vol60": 0.134}, {"date": "2018-08-03", "close": 7395.49, "vol20": 0.1424, "vol60": 0.1324}, {"date": "2018-08-06", "close": 7438.99, "vol20": 0.1402, "vol60": 0.1315}, {"date": "2018-08-07", "close": 7462.65, "vol20": 0.1404, "vol60": 0.1314}, {"date": "2018-08-08", "close": 7469.55, "vol20": 0.1383, "vol60": 0.1314}, {"date": "2018-08-09", "close": 7466.96, "vol20": 0.1262, "vol60": 0.129}, {"date": "2018-08-10", "close": 7408.3, "vol20": 0.1297, "vol60": 0.13}, {"date": "2018-08-13", "close": 7401.17, "vol20": 0.1294, "vol60": 0.1296}, {"date": "2018-08-14", "close": 7447.17, "vol20": 0.1294, "vol60": 0.1294}, {"date": "2018-08-15", "close": 7354.66, "vol20": 0.137, "vol60": 0.1321}, {"date": "2018-08-16", "close": 7374.29, "vol20": 0.1361, "vol60": 0.132}, {"date": "2018-08-17", "close": 7377.54, "vol20": 0.1361, "vol60": 0.1311}, {"date": "2018-08-20", "close": 7371.42, "vol20": 0.1358, "vol60": 0.1311}, {"date": "2018-08-21", "close": 7397.23, "vol20": 0.1353, "vol60": 0.1312}, {"date": "2018-08-22", "close": 7424.6, "vol20": 0.1261, "vol60": 0.1307}, {"date": "2018-08-23", "close": 7413.84, "vol20": 0.1151, "vol60": 0.1302}, {"date": "2018-08-24", "close": 7485.4, "vol20": 0.1067, "vol60": 0.1313}, {"date": "2018-08-27", "close": 7559.13, "vol20": 0.0935, "vol60": 0.1286}, {"date": "2018-08-28", "close": 7570.25, "vol20": 0.0929, "vol60": 0.1277}, {"date": "2018-08-29", "close": 7660.18, "vol20": 0.0983, "vol60": 0.1296}, {"date": "2018-08-30", "close": 7642.67, "vol20": 0.0906, "vol60": 0.1293}, {"date": "2018-08-31", "close": 7654.55, "vol20": 0.0905, "vol60": 0.128}, {"date": "2018-09-04", "close": 7622.32, "vol20": 0.0915, "vol60": 0.1284}, {"date": "2018-09-05", "close": 7523.26, "vol20": 0.1042, "vol60": 0.1316}, {"date": "2018-09-06", "close": 7453.17, "vol20": 0.1097, "vol60": 0.1329}, {"date": "2018-09-07", "close": 7430.26, "vol20": 0.1102, "vol60": 0.1331}, {"date": "2018-09-10", "close": 7447.68, "vol20": 0.1068, "vol60": 0.1316}, {"date": "2018-09-11", "close": 7507.87, "vol20": 0.1101, "vol60": 0.1323}, {"date": "2018-09-12", "close": 7488.06, "vol20": 0.1087, "vol60": 0.1324}, {"date": "2018-09-13", "close": 7561.69, "vol20": 0.1026, "vol60": 0.1335}, {"date": "2018-09-14", "close": 7545.5, "vol20": 0.1032, "vol60": 0.1329}, {"date": "2018-09-17", "close": 7434.73, "vol20": 0.1178, "vol60": 0.1353}, {"date": "2018-09-18", "close": 7494.4, "vol20": 0.1207, "vol60": 0.136}, {"date": "2018-09-19", "close": 7490.32, "vol20": 0.1204, "vol60": 0.1273}, {"date": "2018-09-20", "close": 7569.03, "vol20": 0.1249, "vol60": 0.1286}, {"date": "2018-09-21", "close": 7531.07, "vol20": 0.1265, "vol60": 0.1253}, {"date": "2018-09-24", "close": 7548.75, "vol20": 0.1223, "vol60": 0.1243}, {"date": "2018-09-25", "close": 7563.19, "vol20": 0.1174, "vol60": 0.1243}, {"date": "2018-09-26", "close": 7563.09, "vol20": 0.1173, "vol60": 0.1235}, {"date": "2018-09-27", "close": 7629.57, "vol20": 0.1136, "vol60": 0.1216}, {"date": "2018-09-28", "close": 7627.65, "vol20": 0.1134, "vol60": 0.1195}, {"date": "2018-10-01", "close": 7645.45, "vol20": 0.1136, "vol60": 0.1161}, {"date": "2018-10-02", "close": 7628.28, "vol20": 0.1128, "vol60": 0.1149}, {"date": "2018-10-03", "close": 7637.43, "vol20": 0.1016, "vol60": 0.1149}, {"date": "2018-10-04", "close": 7490.0, "vol20": 0.1197, "vol60": 0.1216}, {"date": "2018-10-05", "close": 7399.01, "vol20": 0.1273, "vol60": 0.1196}, {"date": "2018-10-08", "close": 7352.82, "vol20": 0.1286, "vol60": 0.1203}, {"date": "2018-10-09", "close": 7371.62, "vol20": 0.1251, "vol60": 0.1203}, {"date": "2018-10-10", "close": 7044.5, "vol20": 0.2016, "vol60": 0.1514}, {"date": "2018-10-11", "close": 6964.03, "vol20": 0.1977, "vol60": 0.153}, {"date": "2018-10-12", "close": 7157.21, "vol20": 0.2272, "vol60": 0.1633}, {"date": "2018-10-15", "close": 7068.67, "vol20": 0.2257, "vol60": 0.1652}, {"date": "2018-10-16", "close": 7276.43, "vol20": 0.2497, "vol60": 0.1759}, {"date": "2018-10-17", "close": 7278.63, "vol20": 0.2497, "vol60": 0.1756}, {"date": "2018-10-18", "close": 7116.09, "vol20": 0.2563, "vol60": 0.1789}, {"date": "2018-10-19", "close": 7107.23, "vol20": 0.2563, "vol60": 0.1767}, {"date": "2018-10-22", "close": 7141.21, "vol20": 0.2571, "vol60": 0.1748}, {"date": "2018-10-23", "close": 7118.67, "vol20": 0.2565, "vol60": 0.1725}, {"date": "2018-10-24", "close": 6789.15, "vol20": 0.3005, "vol60": 0.1973}, {"date": "2018-10-25", "close": 7016.39, "vol20": 0.3267, "vol60": 0.2089}, {"date": "2018-10-26", "close": 6852.4, "vol20": 0.3334, "vol60": 0.212}, {"date": "2018-10-29", "close": 6713.9, "vol20": 0.3362, "vol60": 0.2154}, {"date": "2018-10-30", "close": 6810.12, "vol20": 0.344, "vol60": 0.2173}, {"date": "2018-10-31", "close": 6967.1, "vol20": 0.358, "vol60": 0.2227}, {"date": "2018-11-01", "close": 7069.17, "vol20": 0.3596, "vol60": 0.225}, {"date": "2018-11-02", "close": 6965.29, "vol20": 0.3606, "vol60": 0.2268}, {"date": "2018-11-05", "close": 6937.09, "vol20": 0.3604, "vol60": 0.2265}, {"date": "2018-11-06", "close": 6988.85, "vol20": 0.3618, "vol60": 0.2271}, {"date": "2018-11-07", "close": 7203.13, "vol20": 0.3424, "vol60": 0.2355}, {"date": "2018-11-08", "close": 7158.59, "vol20": 0.3403, "vol60": 0.2345}, {"date": "2018-11-09", "close": 7039.15, "vol20": 0.3316, "vol60": 0.2368}, {"date": "2018-11-12", "close": 6829.1, "vol20": 0.3456, "vol60": 0.2444}, {"date": "2018-11-13", "close": 6830.91, "vol20": 0.3263, "vol60": 0.2444}, {"date": "2018-11-14", "close": 6769.87, "vol20": 0.3266, "vol60": 0.2447}, {"date": "2018-11-15", "close": 6890.45, "vol20": 0.3269, "vol60": 0.2476}, {"date": "2018-11-16", "close": 6867.02, "vol20": 0.3269, "vol60": 0.2477}, {"date": "2018-11-19", "close": 6642.92, "vol20": 0.3443, "vol60": 0.255}, {"date": "2018-11-20", "close": 6526.96, "vol20": 0.3478, "vol60": 0.2558}, {"date": "2018-11-21", "close": 6575.66, "vol20": 0.3102, "vol60": 0.2565}, {"date": "2018-11-23", "close": 6527.35, "vol20": 0.2825, "vol60": 0.255}, {"date": "2018-11-26", "close": 6678.34, "vol20": 0.2869, "vol60": 0.2603}, {"date": "2018-11-27", "close": 6701.04, "vol20": 0.2782, "vol60": 0.2604}, {"date": "2018-11-28", "close": 6913.33, "vol20": 0.2957, "vol60": 0.2692}, {"date": "2018-11-29", "close": 6892.4, "vol20": 0.2842, "vol60": 0.2682}, {"date": "2018-11-30", "close": 6949.01, "vol20": 0.2806, "vol60": 0.2684}, {"date": "2018-12-03", "close": 7062.13, "vol20": 0.2817, "vol60": 0.2707}, {"date": "2018-12-04", "close": 6795.21, "vol20": 0.3141, "vol60": 0.2814}, {"date": "2018-12-06", "close": 6838.85, "vol20": 0.3137, "vol60": 0.2812}, {"date": "2018-12-07", "close": 6613.28, "vol20": 0.311, "vol60": 0.2887}, {"date": "2018-12-10", "close": 6682.74, "vol20": 0.3152, "vol60": 0.2888}, {"date": "2018-12-11", "close": 6704.24, "vol20": 0.312, "vol60": 0.289}, {"date": "2018-12-12", "close": 6763.96, "vol20": 0.2961, "vol60": 0.2886}, {"date": "2018-12-13", "close": 6767.97, "vol20": 0.2962, "vol60": 0.288}, {"date": "2018-12-14", "close": 6594.96, "vol20": 0.3084, "vol60": 0.2922}, {"date": "2018-12-17", "close": 6448.39, "vol20": 0.3086, "vol60": 0.2939}, {"date": "2018-12-18", "close": 6491.52, "vol20": 0.3106, "vol60": 0.2945}, {"date": "2018-12-19", "close": 6342.97, "vol20": 0.2995, "vol60": 0.2973}, {"date": "2018-12-20", "close": 6243.19, "vol20": 0.2983, "vol60": 0.2983}, {"date": "2018-12-21", "close": 6046.56, "vol20": 0.3139, "vol60": 0.304}, {"date": "2018-12-24", "close": 5899.35, "vol20": 0.3221, "vol60": 0.3059}, {"date": "2018-12-26", "close": 6262.77, "vol20": 0.385, "vol60": 0.3328}, {"date": "2018-12-27", "close": 6288.3, "vol20": 0.3852, "vol60": 0.3329}, {"date": "2018-12-28", "close": 6285.27, "vol20": 0.3635, "vol60": 0.333}, {"date": "2018-12-31", "close": 6329.97, "vol20": 0.3659, "vol60": 0.3335}, {"date": "2019-01-02", "close": 6360.87, "vol20": 0.3646, "vol60": 0.3322}, {"date": "2019-01-03", "close": 6147.13, "vol20": 0.3706, "vol60": 0.3378}, {"date": "2019-01-04", "close": 6422.67, "vol20": 0.3922, "vol60": 0.3512}, {"date": "2019-01-07", "close": 6488.25, "vol20": 0.3936, "vol60": 0.352}, {"date": "2019-01-08", "close": 6551.85, "vol20": 0.3782, "vol60": 0.341}, {"date": "2019-01-09", "close": 6600.69, "vol20": 0.3772, "vol60": 0.3408}, {"date": "2019-01-10", "close": 6620.94, "vol20": 0.3772, "vol60": 0.3358}, {"date": "2019-01-11", "close": 6601.4, "vol20": 0.3756, "vol60": 0.335}, {"date": "2019-01-14", "close": 6541.04, "vol20": 0.3766, "vol60": 0.3294}, {"date": "2019-01-15", "close": 6669.64, "vol20": 0.3723, "vol60": 0.3323}, {"date": "2019-01-16", "close": 6668.56, "vol20": 0.3623, "vol60": 0.3293}, {"date": "2019-01-17", "close": 6718.45, "vol20": 0.3625, "vol60": 0.3298}, {"date": "2019-01-18", "close": 6784.61, "vol20": 0.3512, "vol60": 0.3303}, {"date": "2019-01-22", "close": 6646.81, "vol20": 0.3549, "vol60": 0.3328}, {"date": "2019-01-23", "close": 6658.76, "vol20": 0.33, "vol60": 0.3185}, {"date": "2019-01-24", "close": 6702.55, "vol20": 0.311, "vol60": 0.3113}, {"date": "2019-01-25", "close": 6787.37, "vol20": 0.2408, "vol60": 0.3087}, {"date": "2019-01-28", "close": 6697.09, "vol20": 0.2486, "vol60": 0.3071}, {"date": "2019-01-29", "close": 6632.79, "vol20": 0.2524, "vol60": 0.3062}, {"date": "2019-01-30", "close": 6807.91, "vol20": 0.2655, "vol60": 0.3074}, {"date": "2019-01-31", "close": 6906.84, "vol20": 0.2682, "vol60": 0.3074}, {"date": "2019-02-01", "close": 6875.52, "vol20": 0.23, "vol60": 0.306}, {"date": "2019-02-04", "close": 6959.96, "vol20": 0.1828, "vol60": 0.307}, {"date": "2019-02-05", "close": 7023.52, "vol20": 0.1823, "vol60": 0.3071}, {"date": "2019-02-06", "close": 6997.62, "vol20": 0.1829, "vol60": 0.3007}, {"date": "2019-02-07", "close": 6904.98, "vol20": 0.1913, "vol60": 0.3017}, {"date": "2019-02-08", "close": 6913.13, "vol20": 0.1913, "vol60": 0.2998}, {"date": "2019-02-11", "close": 6909.18, "vol20": 0.1907, "vol60": 0.2932}, {"date": "2019-02-12", "close": 7014.67, "vol20": 0.1908, "vol60": 0.2948}, {"date": "2019-02-13", "close": 7015.88, "vol20": 0.1815, "vol60": 0.2941}, {"date": "2019-02-14", "close": 7022.42, "vol20": 0.1813, "vol60": 0.292}, {"date": "2019-02-15", "close": 7055.18, "vol20": 0.1806, "vol60": 0.292}, {"date": "2019-02-19", "close": 7066.61, "vol20": 0.1785, "vol60": 0.2835}, {"date": "2019-02-20", "close": 7062.34, "vol20": 0.1579, "vol60": 0.2808}, {"date": "2019-02-21", "close": 7035.16, "vol20": 0.1598, "vol60": 0.2807}, {"date": "2019-02-22", "close": 7090.63, "vol20": 0.1603, "vol60": 0.2805}, {"date": "2019-02-25", "close": 7115.43, "vol20": 0.1561, "vol60": 0.277}, {"date": "2019-02-26", "close": 7123.22, "vol20": 0.1448, "vol60": 0.2769}, {"date": "2019-02-27", "close": 7117.0, "vol20": 0.1377, "vol60": 0.2697}, {"date": "2019-02-28", "close": 7097.53, "vol20": 0.1105, "vol60": 0.2697}, {"date": "2019-03-01", "close": 7151.57, "vol20": 0.1027, "vol60": 0.2696}, {"date": "2019-03-04", "close": 7150.83, "vol20": 0.1003, "vol60": 0.2676}, {"date": "2019-03-05", "close": 7156.79, "vol20": 0.0927, "vol60": 0.2552}, {"date": "2019-03-06", "close": 7112.47, "vol20": 0.0918, "vol60": 0.2553}, {"date": "2019-03-07", "close": 7026.88, "vol20": 0.1014, "vol60": 0.2467}, {"date": "2019-03-08", "close": 7015.69, "vol20": 0.0883, "vol60": 0.2459}, {"date": "2019-03-11", "close": 7164.02, "vol20": 0.1136, "vol60": 0.2493}, {"date": "2019-03-12", "close": 7201.28, "vol20": 0.1139, "vol60": 0.249}, {"date": "2019-03-13", "close": 7256.98, "vol20": 0.1053, "vol60": 0.2493}, {"date": "2019-03-14", "close": 7243.01, "vol20": 0.106, "vol60": 0.243}, {"date": "2019-03-15", "close": 7306.99, "vol20": 0.109, "vol60": 0.2382}, {"date": "2019-03-18", "close": 7326.28, "vol20": 0.1085, "vol60": 0.238}, {"date": "2019-03-19", "close": 7349.28, "vol20": 0.1086, "vol60": 0.2321}, {"date": "2019-03-20", "close": 7380.75, "vol20": 0.1085, "vol60": 0.229}, {"date": "2019-03-21", "close": 7493.27, "vol20": 0.1151, "vol60": 0.2185}, {"date": "2019-03-22", "close": 7326.06, "vol20": 0.1453, "vol60": 0.2174}, {"date": "2019-03-25", "close": 7316.96, "vol20": 0.1455, "vol60": 0.1834}, {"date": "2019-03-26", "close": 7351.15, "vol20": 0.146, "vol60": 0.1834}, {"date": "2019-03-27", "close": 7308.19, "vol20": 0.1481, "vol60": 0.1841}, {"date": "2019-03-28", "close": 7320.47, "vol20": 0.1473, "vol60": 0.1839}, {"date": "2019-03-29", "close": 7378.77, "vol20": 0.1475, "vol60": 0.1842}, {"date": "2019-04-01", "close": 7478.42, "vol20": 0.1532, "vol60": 0.1689}, {"date": "2019-04-02", "close": 7499.64, "vol20": 0.1531, "vol60": 0.1462}, {"date": "2019-04-03", "close": 7544.97, "vol20": 0.1502, "vol60": 0.1455}, {"date": "2019-04-04", "close": 7540.57, "vol20": 0.1401, "vol60": 0.1449}, {"date": "2019-04-05", "close": 7578.84, "vol20": 0.1389, "vol60": 0.1446}, {"date": "2019-04-08", "close": 7599.74, "vol20": 0.1234, "vol60": 0.1446}, {"date": "2019-04-09", "close": 7568.49, "vol20": 0.1255, "vol60": 0.1448}, {"date": "2019-04-10", "close": 7611.49, "vol20": 0.1246, "vol60": 0.143}, {"date": "2019-04-11", "close": 7594.89, "vol20": 0.1247, "vol60": 0.1388}, {"date": "2019-04-12", "close": 7628.15, "vol20": 0.1227, "vol60": 0.1388}, {"date": "2019-04-15", "close": 7629.12, "vol20": 0.1229, "vol60": 0.1385}, {"date": "2019-04-16", "close": 7654.73, "vol20": 0.1229, "vol60": 0.1376}, {"date": "2019-04-17", "close": 7680.72, "vol20": 0.1227, "vol60": 0.1293}, {"date": "2019-04-18", "close": 7689.72, "vol20": 0.1125, "vol60": 0.1293}, {"date": "2019-04-22", "close": 7713.49, "vol20": 0.0686, "vol60": 0.1291}, {"date": "2019-04-23", "close": 7810.71, "vol20": 0.0755, "vol60": 0.129}, {"date": "2019-04-24", "close": 7784.41, "vol20": 0.0789, "vol60": 0.1254}, {"date": "2019-04-25", "close": 7816.92, "vol20": 0.0719, "vol60": 0.1229}, {"date": "2019-04-26", "close": 7826.68, "vol20": 0.072, "vol60": 0.1129}, {"date": "2019-04-29", "close": 7839.04, "vol20": 0.0701, "vol60": 0.11}, {"date": "2019-04-30", "close": 7781.46, "vol20": 0.0681, "vol60": 0.1109}, {"date": "2019-05-01", "close": 7751.85, "vol20": 0.071, "vol60": 0.1095}, {"date": "2019-05-02", "close": 7724.06, "vol20": 0.0714, "vol60": 0.109}, {"date": "2019-05-03", "close": 7845.73, "vol20": 0.0875, "vol60": 0.1121}, {"date": "2019-05-06", "close": 7794.09, "vol20": 0.0917, "vol60": 0.109}, {"date": "2019-05-07", "close": 7640.15, "vol20": 0.1187, "vol60": 0.1179}, {"date": "2019-05-08", "close": 7617.55, "vol20": 0.1182, "vol60": 0.1182}, {"date": "2019-05-09", "close": 7582.75, "vol20": 0.1177, "vol60": 0.1155}, {"date": "2019-05-10", "close": 7586.53, "vol20": 0.1174, "vol60": 0.1155}, {"date": "2019-05-13", "close": 7324.13, "vol20": 0.1699, "vol60": 0.1376}, {"date": "2019-05-14", "close": 7401.88, "vol20": 0.1756, "vol60": 0.1388}, {"date": "2019-05-15", "close": 7503.25, "vol20": 0.183, "vol60": 0.1413}, {"date": "2019-05-16", "close": 7580.14, "vol20": 0.1867, "vol60": 0.1425}, {"date": "2019-05-17", "close": 7503.68, "vol20": 0.1896, "vol60": 0.144}, {"date": "2019-05-20", "close": 7376.7, "vol20": 0.1968, "vol60": 0.148}, {"date": "2019-05-21", "close": 7451.02, "vol20": 0.1945, "vol60": 0.1491}, {"date": "2019-05-22", "close": 7420.66, "vol20": 0.1946, "vol60": 0.1495}, {"date": "2019-05-23", "close": 7307.93, "vol20": 0.1981, "vol60": 0.153}, {"date": "2019-05-24", "close": 7300.96, "vol20": 0.1976, "vol60": 0.1529}, {"date": "2019-05-28", "close": 7278.38, "vol20": 0.1967, "vol60": 0.1523}, {"date": "2019-05-29", "close": 7216.86, "vol20": 0.197, "vol60": 0.1534}, {"date": "2019-05-30", "close": 7245.4, "vol20": 0.1989, "vol60": 0.1536}, {"date": "2019-05-31", "close": 7127.96, "vol20": 0.2042, "vol60": 0.1568}, {"date": "2019-06-03", "close": 6978.02, "vol20": 0.199, "vol60": 0.1608}, {"date": "2019-06-04", "close": 7166.75, "vol20": 0.2301, "vol60": 0.1699}, {"date": "2019-06-05", "close": 7220.9, "vol20": 0.2257, "vol60": 0.1651}, {"date": "2019-06-06", "close": 7275.93, "vol20": 0.2287, "vol60": 0.1655}, {"date": "2019-06-07", "close": 7417.29, "vol20": 0.2409, "vol60": 0.1694}, {"date": "2019-06-10", "close": 7501.93, "vol20": 0.2449, "vol60": 0.1708}, {"date": "2019-06-11", "close": 7513.85, "vol20": 0.2079, "vol60": 0.17}, {"date": "2019-06-12", "close": 7472.29, "vol20": 0.2062, "vol60": 0.1704}, {"date": "2019-06-13", "close": 7510.68, "vol20": 0.2012, "vol60": 0.1706}, {"date": "2019-06-14", "close": 7479.11, "vol20": 0.198, "vol60": 0.1706}, {"date": "2019-06-17", "close": 7526.52, "vol20": 0.1962, "vol60": 0.1683}, {"date": "2019-06-18", "close": 7635.4, "vol20": 0.1913, "vol60": 0.164}, {"date": "2019-06-19", "close": 7667.74, "vol20": 0.189, "vol60": 0.1641}, {"date": "2019-06-20", "close": 7738.05, "vol20": 0.1897, "vol60": 0.1648}, {"date": "2019-06-21", "close": 7728.78, "vol20": 0.1789, "vol60": 0.1643}, {"date": "2019-06-24", "close": 7723.02, "vol20": 0.1788, "vol60": 0.1643}, {"date": "2019-06-25", "close": 7591.54, "vol20": 0.1915, "vol60": 0.1677}, {"date": "2019-06-26", "close": 7627.05, "vol20": 0.1875, "vol60": 0.1658}, {"date": "2019-06-27", "close": 7657.05, "vol20": 0.1875, "vol60": 0.1659}, {"date": "2019-06-28", "close": 7671.08, "vol20": 0.1735, "vol60": 0.1655}, {"date": "2019-07-01", "close": 7768.14, "vol20": 0.1488, "vol60": 0.1674}, {"date": "2019-07-02", "close": 7799.82, "vol20": 0.1257, "vol60": 0.1673}, {"date": "2019-07-03", "close": 7857.69, "vol20": 0.1257, "vol60": 0.1678}, {"date": "2019-07-05", "close": 7841.3, "vol20": 0.1269, "vol60": 0.1676}, {"date": "2019-07-08", "close": 7785.79, "vol20": 0.1184, "vol60": 0.168}, {"date": "2019-07-09", "close": 7826.86, "vol20": 0.1142, "vol60": 0.1682}, {"date": "2019-07-10", "close": 7903.4, "vol20": 0.1174, "vol60": 0.1691}, {"date": "2019-07-11", "close": 7896.78, "vol20": 0.1142, "vol60": 0.1691}, {"date": "2019-07-12", "close": 7943.24, "vol20": 0.1144, "vol60": 0.1694}, {"date": "2019-07-15", "close": 7966.93, "vol20": 0.1114, "vol60": 0.1694}, {"date": "2019-07-16", "close": 7927.08, "vol20": 0.1144, "vol60": 0.1698}, {"date": "2019-07-17", "close": 7888.76, "vol20": 0.1083, "vol60": 0.17}, {"date": "2019-07-18", "close": 7904.13, "vol20": 0.1079, "vol60": 0.1682}, {"date": "2019-07-19", "close": 7834.9, "vol20": 0.1099, "vol60": 0.169}, {"date": "2019-07-22", "close": 7905.12, "vol20": 0.1134, "vol60": 0.1698}, {"date": "2019-07-23", "close": 7954.56, "vol20": 0.1146, "vol60": 0.1702}, {"date": "2019-07-24", "close": 8010.61, "vol20": 0.0924, "vol60": 0.1708}, {"date": "2019-07-25", "close": 7929.87, "vol20": 0.1026, "vol60": 0.1714}, {"date": "2019-07-26", "close": 8016.95, "vol20": 0.1073, "vol60": 0.1725}, {"date": "2019-07-29", "close": 7989.08, "vol20": 0.1092, "vol60": 0.1725}, {"date": "2019-07-30", "close": 7952.47, "vol20": 0.1041, "vol60": 0.1699}, {"date": "2019-07-31", "close": 7848.78, "vol20": 0.1151, "vol60": 0.1716}, {"date": "2019-08-01", "close": 7801.15, "vol20": 0.114, "vol60": 0.1669}, {"date": "2019-08-02", "close": 7692.8, "vol20": 0.1238, "vol60": 0.1694}, {"date": "2019-08-05", "close": 7415.69, "vol20": 0.1766, "vol60": 0.1853}, {"date": "2019-08-06", "close": 7521.32, "vol20": 0.1844, "vol60": 0.1876}, {"date": "2019-08-07", "close": 7551.9, "vol20": 0.1807, "vol60": 0.173}, {"date": "2019-08-08", "close": 7724.83, "vol20": 0.2012, "vol60": 0.1777}, {"date": "2019-08-09", "close": 7646.27, "vol20": 0.2019, "vol60": 0.177}, {"date": "2019-08-12", "close": 7561.68, "vol20": 0.2036, "vol60": 0.1773}, {"date": "2019-08-13", "close": 7728.15, "vol20": 0.2209, "vol60": 0.1816}, {"date": "2019-08-14", "close": 7490.13, "vol20": 0.2451, "vol60": 0.1896}, {"date": "2019-08-15", "close": 7484.89, "vol20": 0.2447, "vol60": 0.1885}, {"date": "2019-08-16", "close": 7604.11, "vol20": 0.252, "vol60": 0.191}, {"date": "2019-08-19", "close": 7719.32, "vol20": 0.2563, "vol60": 0.1905}, {"date": "2019-08-20", "close": 7664.47, "vol20": 0.2555, "vol60": 0.1912}, {"date": "2019-08-21", "close": 7733.22, "vol20": 0.2565, "vol60": 0.1917}, {"date": "2019-08-22", "close": 7707.43, "vol20": 0.2547, "vol60": 0.1909}, {"date": "2019-08-23", "close": 7464.99, "vol20": 0.272, "vol60": 0.2024}, {"date": "2019-08-26", "close": 7575.02, "vol20": 0.2796, "vol60": 0.2014}, {"date": "2019-08-27", "close": 7566.03, "vol20": 0.2795, "vol60": 0.196}, {"date": "2019-08-28", "close": 7587.9, "vol20": 0.2772, "vol60": 0.1888}, {"date": "2019-08-29", "close": 7702.31, "vol20": 0.2828, "vol60": 0.1905}, {"date": "2019-08-30", "close": 7691.0, "vol20": 0.2784, "vol60": 0.1901}, {"date": "2019-09-03", "close": 7609.51, "vol20": 0.2465, "vol60": 0.1877}, {"date": "2019-09-04", "close": 7719.25, "vol20": 0.2466, "vol60": 0.1885}, {"date": "2019-09-05", "close": 7862.54, "vol20": 0.2539, "vol60": 0.1921}, {"date": "2019-09-06", "close": 7852.54, "vol20": 0.242, "vol60": 0.1917}, {"date": "2019-09-09", "close": 7832.4, "vol20": 0.2389, "vol60": 0.1916}, {"date": "2019-09-10", "close": 7814.74, "vol20": 0.2348, "vol60": 0.1914}, {"date": "2019-09-11", "close": 7887.58, "vol20": 0.2246, "vol60": 0.1919}, {"date": "2019-09-12", "close": 7917.34, "vol20": 0.1894, "vol60": 0.1899}, {"date": "2019-09-13", "close": 7892.95, "vol20": 0.1902, "vol60": 0.1899}, {"date": "2019-09-16", "close": 7852.41, "vol20": 0.1855, "vol60": 0.1893}, {"date": "2019-09-17", "close": 7888.79, "vol20": 0.1791, "vol60": 0.1895}, {"date": "2019-09-18", "close": 7888.56, "vol20": 0.1765, "vol60": 0.1895}, {"date": "2019-09-19", "close": 7901.79, "vol20": 0.1743, "vol60": 0.186}, {"date": "2019-09-20", "close": 7823.55, "vol20": 0.178, "vol60": 0.187}, {"date": "2019-09-23", "close": 7818.61, "vol20": 0.1299, "vol60": 0.1869}, {"date": "2019-09-24", "close": 7710.04, "vol20": 0.1336, "vol60": 0.1892}, {"date": "2019-09-25", "close": 7803.54, "vol20": 0.139, "vol60": 0.189}, {"date": "2019-09-26", "close": 7771.99, "vol20": 0.1403, "vol60": 0.189}, {"date": "2019-09-27", "close": 7681.58, "vol20": 0.1375, "vol60": 0.1899}, {"date": "2019-09-30", "close": 7749.45, "vol20": 0.141, "vol60": 0.1908}, {"date": "2019-10-01", "close": 7684.14, "vol20": 0.1389, "vol60": 0.191}, {"date": "2019-10-02", "close": 7550.79, "vol20": 0.1428, "vol60": 0.1939}, {"date": "2019-10-03", "close": 7638.39, "vol20": 0.132, "vol60": 0.1943}, {"date": "2019-10-04", "close": 7754.1, "vol20": 0.1444, "vol60": 0.1969}, {"date": "2019-10-07", "close": 7725.13, "vol20": 0.1447, "vol60": 0.1966}, {"date": "2019-10-08", "close": 7604.27, "vol20": 0.1543, "vol60": 0.199}, {"date": "2019-10-09", "close": 7690.53, "vol20": 0.1562, "vol60": 0.2003}, {"date": "2019-10-10", "close": 7740.36, "vol20": 0.1577, "vol60": 0.2006}, {"date": "2019-10-11", "close": 7843.88, "vol20": 0.1655, "vol60": 0.2025}, {"date": "2019-10-14", "close": 7842.33, "vol20": 0.1645, "vol60": 0.2017}, {"date": "2019-10-15", "close": 7942.85, "vol20": 0.17, "vol60": 0.2025}, {"date": "2019-10-16", "close": 7920.21, "vol20": 0.1704, "vol60": 0.2022}, {"date": "2019-10-17", "close": 7942.14, "vol20": 0.1705, "vol60": 0.2017}, {"date": "2019-10-18", "close": 7868.49, "vol20": 0.1701, "vol60": 0.2016}, {"date": "2019-10-21", "close": 7940.33, "vol20": 0.1728, "vol60": 0.2012}, {"date": "2019-10-22", "close": 7874.62, "vol20": 0.1675, "vol60": 0.2018}, {"date": "2019-10-23", "close": 7889.47, "vol20": 0.1625, "vol60": 0.2016}, {"date": "2019-10-24", "close": 7966.72, "vol20": 0.1646, "vol60": 0.2008}, {"date": "2019-10-25", "close": 8029.22, "vol20": 0.1588, "vol60": 0.2009}, {"date": "2019-10-28", "close": 8110.67, "vol20": 0.1596, "vol60": 0.1996}, {"date": "2019-10-29", "close": 8047.51, "vol20": 0.159, "vol60": 0.1846}, {"date": "2019-10-30", "close": 8083.11, "vol20": 0.1408, "vol60": 0.1827}, {"date": "2019-10-31", "close": 8083.83, "vol20": 0.1378, "vol60": 0.1827}, {"date": "2019-11-01", "close": 8161.17, "vol20": 0.1326, "vol60": 0.178}, {"date": "2019-11-04", "close": 8210.66, "vol20": 0.131, "vol60": 0.1767}, {"date": "2019-11-05", "close": 8210.18, "vol20": 0.1115, "vol60": 0.1749}, {"date": "2019-11-06", "close": 8196.03, "vol20": 0.1095, "vol60": 0.1697}, {"date": "2019-11-07", "close": 8219.65, "vol20": 0.1088, "vol60": 0.1559}, {"date": "2019-11-08", "close": 8255.89, "vol20": 0.1021, "vol60": 0.1559}, {"date": "2019-11-11", "close": 8241.91, "vol20": 0.1027, "vol60": 0.1532}, {"date": "2019-11-12", "close": 8263.79, "vol20": 0.0954, "vol60": 0.1506}, {"date": "2019-11-13", "close": 8259.81, "vol20": 0.0941, "vol60": 0.1496}, {"date": "2019-11-14", "close": 8257.83, "vol20": 0.0944, "vol60": 0.1488}, {"date": "2019-11-15", "close": 8315.52, "vol20": 0.086, "vol60": 0.149}, {"date": "2019-11-18", "close": 8328.48, "vol20": 0.0827, "vol60": 0.1319}, {"date": "2019-11-19", "close": 8338.74, "vol20": 0.0727, "vol60": 0.1292}, {"date": "2019-11-20", "close": 8283.75, "vol20": 0.0801, "vol60": 0.1302}, {"date": "2019-11-21", "close": 8265.62, "vol20": 0.0768, "vol60": 0.1304}, {"date": "2019-11-22", "close": 8272.05, "vol20": 0.0735, "vol60": 0.1273}, {"date": "2019-11-25", "close": 8371.93, "vol20": 0.0767, "vol60": 0.129}, {"date": "2019-11-26", "close": 8385.75, "vol20": 0.0682, "vol60": 0.1266}, {"date": "2019-11-27", "close": 8444.71, "vol20": 0.07, "vol60": 0.1243}, {"date": "2019-11-29", "close": 8403.68, "vol20": 0.0741, "vol60": 0.1199}, {"date": "2019-12-02", "close": 8309.26, "vol20": 0.0822, "vol60": 0.1225}, {"date": "2019-12-03", "close": 8254.74, "vol20": 0.084, "vol60": 0.1232}, {"date": "2019-12-04", "close": 8296.53, "vol20": 0.0856, "vol60": 0.1233}, {"date": "2019-12-05", "close": 8308.4, "vol20": 0.0853, "vol60": 0.1221}, {"date": "2019-12-06", "close": 8397.37, "vol20": 0.0921, "vol60": 0.1236}, {"date": "2019-12-09", "close": 8362.74, "vol20": 0.093, "vol60": 0.1238}, {"date": "2019-12-10", "close": 8354.29, "vol20": 0.0928, "vol60": 0.1232}, {"date": "2019-12-11", "close": 8402.61, "vol20": 0.0943, "vol60": 0.1234}, {"date": "2019-12-12", "close": 8466.89, "vol20": 0.0972, "vol60": 0.1241}, {"date": "2019-12-13", "close": 8487.71, "vol20": 0.0971, "vol60": 0.1241}, {"date": "2019-12-16", "close": 8570.33, "vol20": 0.0996, "vol60": 0.1231}, {"date": "2019-12-17", "close": 8575.7, "vol20": 0.0997, "vol60": 0.123}, {"date": "2019-12-18", "close": 8580.62, "vol20": 0.0997, "vol60": 0.1187}, {"date": "2019-12-19", "close": 8641.29, "vol20": 0.0969, "vol60": 0.1173}, {"date": "2019-12-20", "close": 8678.49, "vol20": 0.0958, "vol60": 0.1168}, {"date": "2019-12-23", "close": 8696.01, "vol20": 0.0956, "vol60": 0.1134}, {"date": "2019-12-24", "close": 8699.51, "vol20": 0.0889, "vol60": 0.1125}, {"date": "2019-12-26", "close": 8778.31, "vol20": 0.0924, "vol60": 0.1113}, {"date": "2019-12-27", "close": 8770.98, "vol20": 0.0913, "vol60": 0.1037}, {"date": "2019-12-30", "close": 8709.73, "vol20": 0.0937, "vol60": 0.1038}, {"date": "2019-12-31", "close": 8733.07, "vol20": 0.0799, "vol60": 0.1002}, {"date": "2020-01-02", "close": 8872.22, "vol20": 0.0855, "vol60": 0.1034}, {"date": "2020-01-03", "close": 8793.9, "vol20": 0.096, "vol60": 0.0992}, {"date": "2020-01-06", "close": 8848.52, "vol20": 0.0965, "vol60": 0.0978}, {"date": "2020-01-07", "close": 8846.45, "vol20": 0.093, "vol60": 0.0975}, {"date": "2020-01-08", "close": 8912.37, "vol20": 0.0909, "vol60": 0.0954}, {"date": "2020-01-09", "close": 8989.63, "vol20": 0.0914, "vol60": 0.0962}, {"date": "2020-01-10", "close": 8966.64, "vol20": 0.0937, "vol60": 0.0942}, {"date": "2020-01-13", "close": 9070.65, "vol20": 0.097, "vol60": 0.0956}, {"date": "2020-01-14", "close": 9033.42, "vol20": 0.1007, "vol60": 0.0965}, {"date": "2020-01-15", "close": 9035.67, "vol20": 0.098, "vol60": 0.0936}, {"date": "2020-01-16", "close": 9125.0, "vol20": 0.1009, "vol60": 0.0938}, {"date": "2020-01-17", "close": 9173.73, "vol20": 0.1008, "vol60": 0.0913}, {"date": "2020-01-21", "close": 9166.63, "vol20": 0.1008, "vol60": 0.0916}, {"date": "2020-01-22", "close": 9188.58, "vol20": 0.1007, "vol60": 0.0903}, {"date": "2020-01-23", "close": 9216.98, "vol20": 0.1006, "vol60": 0.0896}, {"date": "2020-01-24", "close": 9141.47, "vol20": 0.1079, "vol60": 0.0907}, {"date": "2020-01-27", "close": 8952.18, "vol20": 0.1332, "vol60": 0.1002}, {"date": "2020-01-28", "close": 9090.93, "vol20": 0.1424, "vol60": 0.1039}, {"date": "2020-01-29", "close": 9101.61, "vol20": 0.1386, "vol60": 0.1038}, {"date": "2020-01-30", "close": 9136.09, "vol20": 0.1387, "vol60": 0.1027}, {"date": "2020-01-31", "close": 8991.51, "vol20": 0.1433, "vol60": 0.1086}, {"date": "2020-02-03", "close": 9126.23, "vol20": 0.147, "vol60": 0.112}, {"date": "2020-02-04", "close": 9334.06, "vol20": 0.1639, "vol60": 0.1195}, {"date": "2020-02-05", "close": 9367.48, "vol20": 0.1635, "vol60": 0.1195}, {"date": "2020-02-06", "close": 9445.92, "vol20": 0.1639, "vol60": 0.1201}, {"date": "2020-02-07", "close": 9401.1, "vol20": 0.1646, "vol60": 0.1207}, {"date": "2020-02-10", "close": 9516.84, "vol20": 0.1672, "vol60": 0.1225}, {"date": "2020-02-11", "close": 9517.86, "vol20": 0.1644, "vol60": 0.1224}, {"date": "2020-02-12", "close": 9613.2, "vol20": 0.1646, "vol60": 0.1233}, {"date": "2020-02-13", "close": 9595.7, "vol20": 0.1652, "vol60": 0.1232}, {"date": "2020-02-14", "close": 9623.58, "vol20": 0.1632, "vol60": 0.1232}, {"date": "2020-02-18", "close": 9629.8, "vol20": 0.1631, "vol60": 0.1233}, {"date": "2020-02-19", "close": 9718.73, "vol20": 0.1643, "vol60": 0.1226}, {"date": "2020-02-20", "close": 9627.83, "vol20": 0.17, "vol60": 0.1247}, {"date": "2020-02-21", "close": 9446.69, "vol20": 0.186, "vol60": 0.1322}, {"date": "2020-02-24", "close": 9079.63, "vol20": 0.2343, "vol60": 0.1561}, {"date": "2020-02-25", "close": 8834.87, "vol20": 0.2428, "vol60": 0.1668}, {"date": "2020-02-26", "close": 8873.76, "vol20": 0.2362, "vol60": 0.1664}, {"date": "2020-02-27", "close": 8436.67, "vol20": 0.2935, "vol60": 0.1967}, {"date": "2020-02-28", "close": 8461.83, "vol20": 0.2933, "vol60": 0.1953}, {"date": "2020-03-02", "close": 8877.98, "vol20": 0.3421, "vol60": 0.2178}, {"date": "2020-03-03", "close": 8594.49, "vol20": 0.3546, "vol60": 0.2283}, {"date": "2020-03-04", "close": 8949.28, "vol20": 0.3768, "vol60": 0.2425}, {"date": "2020-03-05", "close": 8671.66, "vol20": 0.3901, "vol60": 0.2508}, {"date": "2020-03-06", "close": 8530.34, "vol20": 0.3897, "vol60": 0.253}, {"date": "2020-03-09", "close": 7948.03, "vol20": 0.454, "vol60": 0.2919}, {"date": "2020-03-10", "close": 8372.27, "vol20": 0.4978, "vol60": 0.3111}, {"date": "2020-03-11", "close": 8006.12, "vol20": 0.5151, "vol60": 0.3238}, {"date": "2020-03-12", "close": 7263.65, "vol20": 0.5978, "vol60": 0.3792}, {"date": "2020-03-13", "close": 7995.26, "vol20": 0.7138, "vol60": 0.4291}, {"date": "2020-03-16", "close": 7020.38, "vol20": 0.8305, "vol60": 0.5038}, {"date": "2020-03-17", "close": 7473.95, "vol20": 0.8747, "vol60": 0.5216}, {"date": "2020-03-18", "close": 7175.18, "vol20": 0.8761, "vol60": 0.5271}, {"date": "2020-03-19", "close": 7288.52, "vol20": 0.8828, "vol60": 0.5283}, {"date": "2020-03-20", "close": 6994.29, "vol20": 0.888, "vol60": 0.534}, {"date": "2020-03-23", "close": 7006.92, "vol20": 0.885, "vol60": 0.534}, {"date": "2020-03-24", "close": 7553.83, "vol20": 0.9362, "vol60": 0.5574}, {"date": "2020-03-25", "close": 7469.62, "vol20": 0.9351, "vol60": 0.5577}, {"date": "2020-03-26", "close": 7897.13, "vol20": 0.9479, "vol60": 0.5702}, {"date": "2020-03-27", "close": 7588.37, "vol20": 0.9563, "vol60": 0.5755}, {"date": "2020-03-30", "close": 7889.01, "vol20": 0.95, "vol60": 0.5805}, {"date": "2020-03-31", "close": 7813.5, "vol20": 0.945, "vol60": 0.5806}, {"date": "2020-04-01", "close": 7486.29, "vol20": 0.9384, "vol60": 0.5863}, {"date": "2020-04-02", "close": 7635.66, "vol20": 0.9396, "vol60": 0.5881}, {"date": "2020-04-03", "close": 7528.11, "vol20": 0.9393, "vol60": 0.5882}, {"date": "2020-04-06", "close": 8081.66, "vol20": 0.945, "vol60": 0.6069}, {"date": "2020-04-07", "close": 8049.31, "vol20": 0.9255, "vol60": 0.607}, {"date": "2020-04-08", "close": 8229.54, "vol20": 0.9149, "vol60": 0.6083}, {"date": "2020-04-09", "close": 8238.53, "vol20": 0.8375, "vol60": 0.6083}, {"date": "2020-04-13", "close": 8332.74, "vol20": 0.7683, "vol60": 0.6089}, {"date": "2020-04-14", "close": 8692.16, "vol20": 0.6005, "vol60": 0.615}, {"date": "2020-04-15", "close": 8591.96, "vol20": 0.5725, "vol60": 0.6153}, {"date": "2020-04-16", "close": 8757.83, "vol20": 0.5451, "vol60": 0.6167}, {"date": "2020-04-17", "close": 8832.41, "vol20": 0.5447, "vol60": 0.6169}, {"date": "2020-04-20", "close": 8726.51, "vol20": 0.5178, "vol60": 0.6173}, {"date": "2020-04-21", "close": 8403.0, "vol20": 0.5455, "vol60": 0.6218}, {"date": "2020-04-22", "close": 8664.64, "vol20": 0.4945, "vol60": 0.6239}, {"date": "2020-04-23", "close": 8641.5, "vol20": 0.4913, "vol60": 0.623}, {"date": "2020-04-24", "close": 8786.6, "vol20": 0.4588, "vol60": 0.624}, {"date": "2020-04-27", "close": 8837.66, "vol20": 0.4266, "vol60": 0.6241}, {"date": "2020-04-28", "close": 8677.6, "vol20": 0.4192, "vol60": 0.6243}, {"date": "2020-04-29", "close": 8982.76, "vol20": 0.4284, "vol60": 0.6277}, {"date": "2020-04-30", "close": 9000.51, "vol20": 0.3869, "vol60": 0.6259}, {"date": "2020-05-01", "close": 8718.18, "vol20": 0.4109, "vol60": 0.6291}, {"date": "2020-05-04", "close": 8834.11, "vol20": 0.4039, "vol60": 0.6295}, {"date": "2020-05-05", "close": 8930.62, "vol20": 0.3291, "vol60": 0.63}, {"date": "2020-05-06", "close": 8984.86, "vol20": 0.3274, "vol60": 0.6295}, {"date": "2020-05-07", "close": 9101.88, "vol20": 0.3227, "vol60": 0.6302}, {"date": "2020-05-08", "close": 9220.35, "vol20": 0.3236, "vol60": 0.6304}, {"date": "2020-05-11", "close": 9298.92, "vol20": 0.323, "vol60": 0.6307}, {"date": "2020-05-12", "close": 9112.45, "vol20": 0.3044, "vol60": 0.6319}, {"date": "2020-05-13", "close": 9000.08, "vol20": 0.3049, "vol60": 0.6324}, {"date": "2020-05-14", "close": 9094.42, "vol20": 0.3001, "vol60": 0.6325}, {"date": "2020-05-15", "close": 9152.64, "vol20": 0.2995, "vol60": 0.6324}, {"date": "2020-05-18", "close": 9331.93, "vol20": 0.3011, "vol60": 0.6326}, {"date": "2020-05-19", "close": 9298.54, "vol20": 0.2609, "vol60": 0.6273}, {"date": "2020-05-20", "close": 9485.02, "vol20": 0.2494, "vol60": 0.6258}, {"date": "2020-05-21", "close": 9377.99, "vol20": 0.2546, "vol60": 0.6263}, {"date": "2020-05-22", "close": 9413.99, "vol20": 0.2502, "vol60": 0.6171}, {"date": "2020-05-26", "close": 9389.98, "vol20": 0.2509, "vol60": 0.6172}, {"date": "2020-05-27", "close": 9442.05, "vol20": 0.238, "vol60": 0.6096}, {"date": "2020-05-28", "close": 9416.71, "vol20": 0.2101, "vol60": 0.6057}, {"date": "2020-05-29", "close": 9555.53, "vol20": 0.2146, "vol60": 0.6009}, {"date": "2020-06-01", "close": 9598.89, "vol20": 0.1705, "vol60": 0.5971}, {"date": "2020-06-02", "close": 9657.31, "vol20": 0.1677, "vol60": 0.5959}, {"date": "2020-06-03", "close": 9704.69, "vol20": 0.166, "vol60": 0.5763}, {"date": "2020-06-04", "close": 9629.66, "vol20": 0.1711, "vol60": 0.5677}, {"date": "2020-06-05", "close": 9824.39, "vol20": 0.178, "vol60": 0.5603}, {"date": "2020-06-08", "close": 9901.52, "vol20": 0.1754, "vol60": 0.5195}, {"date": "2020-06-09", "close": 9967.17, "vol20": 0.1749, "vol60": 0.4838}, {"date": "2020-06-10", "close": 10094.26, "vol20": 0.1533, "vol60": 0.3957}, {"date": "2020-06-11", "close": 9588.48, "vol20": 0.2466, "vol60": 0.3951}, {"date": "2020-06-12", "close": 9663.78, "vol20": 0.2457, "vol60": 0.3839}, {"date": "2020-06-15", "close": 9776.89, "vol20": 0.2474, "vol60": 0.3835}, {"date": "2020-06-16", "close": 9949.37, "vol20": 0.2458, "vol60": 0.3721}, {"date": "2020-06-17", "close": 9982.48, "vol20": 0.2445, "vol60": 0.372}, {"date": "2020-06-18", "close": 10012.05, "vol20": 0.2368, "vol60": 0.3429}, {"date": "2020-06-19", "close": 10008.64, "vol20": 0.2313, "vol60": 0.3415}, {"date": "2020-06-22", "close": 10130.33, "vol20": 0.2334, "vol60": 0.3251}, {"date": "2020-06-23", "close": 10209.82, "vol20": 0.2327, "vol60": 0.3119}, {"date": "2020-06-24", "close": 10002.7, "vol20": 0.2485, "vol60": 0.308}, {"date": "2020-06-25", "close": 10101.83, "vol20": 0.2487, "vol60": 0.307}, {"date": "2020-06-26", "close": 9849.36, "vol20": 0.2649, "vol60": 0.2975}, {"date": "2020-06-29", "close": 9961.16, "vol20": 0.267, "vol60": 0.2961}, {"date": "2020-06-30", "close": 10156.85, "vol20": 0.274, "vol60": 0.2951}, {"date": "2020-07-01", "close": 10279.25, "vol20": 0.2759, "vol60": 0.2617}, {"date": "2020-07-02", "close": 10341.89, "vol20": 0.2732, "vol60": 0.2611}, {"date": "2020-07-06", "close": 10604.06, "vol20": 0.2778, "vol60": 0.2621}, {"date": "2020-07-07", "close": 10524.01, "vol20": 0.2802, "vol60": 0.2631}, {"date": "2020-07-08", "close": 10666.7, "vol20": 0.2824, "vol60": 0.2634}, {"date": "2020-07-09", "close": 10754.59, "vol20": 0.2809, "vol60": 0.2513}, {"date": "2020-07-10", "close": 10836.33, "vol20": 0.1932, "vol60": 0.2494}, {"date": "2020-07-13", "close": 10602.21, "vol20": 0.217, "vol60": 0.2528}, {"date": "2020-07-14", "close": 10689.52, "vol20": 0.2159, "vol60": 0.2528}, {"date": "2020-07-15", "close": 10701.68, "vol20": 0.2105, "vol60": 0.2509}, {"date": "2020-07-16", "close": 10626.46, "vol20": 0.2139, "vol60": 0.2368}, {"date": "2020-07-17", "close": 10645.22, "vol20": 0.214, "vol60": 0.2302}, {"date": "2020-07-20", "close": 10952.08, "vol20": 0.2315, "vol60": 0.2354}, {"date": "2020-07-21", "close": 10833.07, "vol20": 0.2359, "vol60": 0.2359}, {"date": "2020-07-22", "close": 10870.75, "vol20": 0.2353, "vol60": 0.2358}, {"date": "2020-07-23", "close": 10580.59, "vol20": 0.245, "vol60": 0.2399}, {"date": "2020-07-24", "close": 10483.13, "vol20": 0.2471, "vol60": 0.2322}, {"date": "2020-07-27", "close": 10674.38, "vol20": 0.2313, "vol60": 0.2344}, {"date": "2020-07-28", "close": 10532.5, "vol20": 0.2375, "vol60": 0.2256}, {"date": "2020-07-29", "close": 10662.98, "vol20": 0.2322, "vol60": 0.2254}, {"date": "2020-07-30", "close": 10715.51, "vol20": 0.2297, "vol60": 0.2249}, {"date": "2020-07-31", "close": 10905.88, "vol20": 0.2359, "vol60": 0.2268}, {"date": "2020-08-03", "close": 11055.08, "vol20": 0.2247, "vol60": 0.2269}, {"date": "2020-08-04", "close": 11096.54, "vol20": 0.2219, "vol60": 0.226}, {"date": "2020-08-05", "close": 11125.44, "vol20": 0.2182, "vol60": 0.2257}, {"date": "2020-08-06", "close": 11267.08, "vol20": 0.2204, "vol60": 0.2213}, {"date": "2020-08-07", "close": 11139.39, "vol20": 0.2246, "vol60": 0.221}, {"date": "2020-08-10", "close": 11085.17, "vol20": 0.2089, "vol60": 0.2212}, {"date": "2020-08-11", "close": 10876.08, "vol20": 0.2206, "vol60": 0.2258}, {"date": "2020-08-12", "close": 11157.72, "vol20": 0.2374, "vol60": 0.228}, {"date": "2020-08-13", "close": 11178.37, "vol20": 0.235, "vol60": 0.2276}, {"date": "2020-08-14", "close": 11164.45, "vol20": 0.2353, "vol60": 0.2251}, {"date": "2020-08-17", "close": 11288.57, "vol20": 0.2172, "vol60": 0.2238}, {"date": "2020-08-18", "close": 11399.03, "vol20": 0.2139, "vol60": 0.2242}, {"date": "2020-08-19", "close": 11318.64, "vol20": 0.2165, "vol60": 0.2249}, {"date": "2020-08-20", "close": 11477.05, "vol20": 0.1909, "vol60": 0.2259}, {"date": "2020-08-21", "close": 11555.16, "vol20": 0.1844, "vol60": 0.2257}, {"date": "2020-08-24", "close": 11626.17, "vol20": 0.1778, "vol60": 0.2245}, {"date": "2020-08-25", "close": 11721.81, "vol20": 0.1655, "vol60": 0.2247}, {"date": "2020-08-26", "close": 11971.94, "vol20": 0.1732, "vol60": 0.2276}, {"date": "2020-08-27", "close": 11926.16, "vol20": 0.1765, "vol60": 0.2281}, {"date": "2020-08-28", "close": 11995.85, "vol20": 0.1705, "vol60": 0.227}, {"date": "2020-08-31", "close": 12110.7, "vol20": 0.1683, "vol60": 0.2247}, {"date": "2020-09-01", "close": 12292.86, "vol20": 0.1722, "vol60": 0.2258}, {"date": "2020-09-02", "close": 12420.54, "vol20": 0.1729, "vol60": 0.2261}, {"date": "2020-09-03", "close": 11771.37, "vol20": 0.2698, "vol60": 0.254}, {"date": "2020-09-04", "close": 11622.13, "vol20": 0.2707, "vol60": 0.2302}, {"date": "2020-09-08", "close": 11068.26, "vol20": 0.3252, "vol60": 0.2534}, {"date": "2020-09-09", "close": 11395.85, "vol20": 0.3329, "vol60": 0.2587}, {"date": "2020-09-10", "close": 11154.12, "vol20": 0.3312, "vol60": 0.2614}, {"date": "2020-09-11", "close": 11087.4, "vol20": 0.3318, "vol60": 0.2619}, {"date": "2020-09-14", "close": 11277.76, "vol20": 0.3375, "vol60": 0.2637}, {"date": "2020-09-15", "close": 11438.87, "vol20": 0.3389, "vol60": 0.2649}, {"date": "2020-09-16", "close": 11247.6, "vol20": 0.3426, "vol60": 0.2669}, {"date": "2020-09-17", "close": 11080.95, "vol20": 0.3457, "vol60": 0.2687}, {"date": "2020-09-18", "close": 10936.98, "vol20": 0.3435, "vol60": 0.2666}, {"date": "2020-09-21", "close": 10980.22, "vol20": 0.3426, "vol60": 0.2661}, {"date": "2020-09-22", "close": 11186.37, "vol20": 0.3496, "vol60": 0.2624}, {"date": "2020-09-23", "close": 10833.33, "vol20": 0.3631, "vol60": 0.2709}, {"date": "2020-09-24", "close": 10896.47, "vol20": 0.353, "vol60": 0.2684}, {"date": "2020-09-25", "close": 11151.13, "vol20": 0.3666, "vol60": 0.2713}, {"date": "2020-09-28", "close": 11364.45, "vol20": 0.3738, "vol60": 0.2735}, {"date": "2020-09-29", "close": 11322.95, "vol20": 0.371, "vol60": 0.2693}, {"date": "2020-09-30", "close": 11418.06, "vol20": 0.3674, "vol60": 0.2691}, {"date": "2020-10-01", "close": 11583.2, "vol20": 0.3697, "vol60": 0.2693}, {"date": "2020-10-02", "close": 11255.69, "vol20": 0.3336, "vol60": 0.2758}, {"date": "2020-10-05", "close": 11509.06, "vol20": 0.342, "vol60": 0.279}, {"date": "2020-10-06", "close": 11291.27, "vol20": 0.3, "vol60": 0.2781}, {"date": "2020-10-07", "close": 11503.19, "vol20": 0.289, "vol60": 0.28}, {"date": "2020-10-08", "close": 11550.94, "vol20": 0.2773, "vol60": 0.2801}, {"date": "2020-10-09", "close": 11725.85, "vol20": 0.2795, "vol60": 0.2809}, {"date": "2020-10-12", "close": 12088.11, "vol20": 0.2923, "vol60": 0.2871}, {"date": "2020-10-13", "close": 12083.17, "vol20": 0.2898, "vol60": 0.2818}, {"date": "2020-10-14", "close": 11985.36, "vol20": 0.2836, "vol60": 0.2813}, {"date": "2020-10-15", "close": 11898.57, "vol20": 0.2783, "vol60": 0.2819}, {"date": "2020-10-16", "close": 11852.17, "vol20": 0.2729, "vol60": 0.2758}, {"date": "2020-10-19", "close": 11634.35, "vol20": 0.2844, "vol60": 0.2781}, {"date": "2020-10-20", "close": 11677.84, "vol20": 0.2784, "vol60": 0.276}, {"date": "2020-10-21", "close": 11665.37, "vol20": 0.2479, "vol60": 0.2743}, {"date": "2020-10-22", "close": 11662.91, "vol20": 0.2481, "vol60": 0.2735}, {"date": "2020-10-23", "close": 11692.57, "vol20": 0.237, "vol60": 0.2734}, {"date": "2020-10-26", "close": 11504.52, "vol20": 0.2372, "vol60": 0.2736}, {"date": "2020-10-27", "close": 11598.95, "vol20": 0.2381, "vol60": 0.2728}, {"date": "2020-10-28", "close": 11142.76, "vol20": 0.2777, "vol60": 0.2853}, {"date": "2020-10-29", "close": 11350.74, "vol20": 0.2811, "vol60": 0.2877}, {"date": "2020-10-30", "close": 11052.95, "vol20": 0.2785, "vol60": 0.2918}, {"date": "2020-11-02", "close": 11084.76, "vol20": 0.2653, "vol60": 0.2909}, {"date": "2020-11-03", "close": 11279.91, "vol20": 0.2655, "vol60": 0.2929}, {"date": "2020-11-04", "close": 11777.02, "vol20": 0.3004, "vol60": 0.303}, {"date": "2020-11-05", "close": 12078.07, "vol20": 0.3122, "vol60": 0.3028}, {"date": "2020-11-06", "close": 12091.35, "vol20": 0.3086, "vol60": 0.3028}, {"date": "2020-11-09", "close": 11830.39, "vol20": 0.2993, "vol60": 0.3065}, {"date": "2020-11-10", "close": 11624.29, "vol20": 0.3049, "vol60": 0.3081}, {"date": "2020-11-11", "close": 11892.93, "vol20": 0.3162, "vol60": 0.3109}, {"date": "2020-11-12", "close": 11827.14, "vol20": 0.3157, "vol60": 0.3108}, {"date": "2020-11-13", "close": 11937.84, "vol20": 0.3172, "vol60": 0.3101}, {"date": "2020-11-16", "close": 12013.38, "vol20": 0.3098, "vol60": 0.31}, {"date": "2020-11-17", "close": 11977.49, "vol20": 0.3101, "vol60": 0.3099}, {"date": "2020-11-18", "close": 11894.71, "vol20": 0.3113, "vol60": 0.3099}, {"date": "2020-11-19", "close": 11985.43, "vol20": 0.3122, "vol60": 0.3072}, {"date": "2020-11-20", "close": 11906.44, "vol20": 0.3134, "vol60": 0.3074}, {"date": "2020-11-23", "close": 11905.94, "vol20": 0.3069, "vol60": 0.3072}, {"date": "2020-11-24", "close": 12079.81, "vol20": 0.3095, "vol60": 0.308}, {"date": "2020-11-25", "close": 12152.22, "vol20": 0.2664, "vol60": 0.3067}, {"date": "2020-11-27", "close": 12258.21, "vol20": 0.2618, "vol60": 0.3065}, {"date": "2020-11-30", "close": 12268.32, "vol20": 0.2363, "vol60": 0.2855}, {"date": "2020-12-01", "close": 12455.33, "vol20": 0.2387, "vol60": 0.2856}, {"date": "2020-12-02", "close": 12456.41, "vol20": 0.2355, "vol60": 0.266}, {"date": "2020-12-03", "close": 12467.13, "vol20": 0.1875, "vol60": 0.2598}, {"date": "2020-12-04", "close": 12528.48, "vol20": 0.1682, "vol60": 0.2555}, {"date": "2020-12-07", "close": 12596.47, "vol20": 0.1686, "vol60": 0.255}, {"date": "2020-12-08", "close": 12635.72, "vol20": 0.1431, "vol60": 0.2532}, {"date": "2020-12-09", "close": 12364.64, "vol20": 0.1516, "vol60": 0.2564}, {"date": "2020-12-10", "close": 12401.74, "vol20": 0.1324, "vol60": 0.2536}, {"date": "2020-12-11", "close": 12375.41, "vol20": 0.1303, "vol60": 0.2514}, {"date": "2020-12-14", "close": 12462.21, "vol20": 0.1289, "vol60": 0.2496}, {"date": "2020-12-15", "close": 12595.92, "vol20": 0.1317, "vol60": 0.2502}, {"date": "2020-12-16", "close": 12668.16, "vol20": 0.1306, "vol60": 0.248}, {"date": "2020-12-17", "close": 12752.06, "vol20": 0.126, "vol60": 0.2377}, {"date": "2020-12-18", "close": 12738.18, "vol20": 0.126, "vol60": 0.2378}, {"date": "2020-12-21", "close": 12690.26, "vol20": 0.1235, "vol60": 0.2342}, {"date": "2020-12-22", "close": 12717.56, "vol20": 0.123, "vol60": 0.2316}, {"date": "2020-12-23", "close": 12653.14, "vol20": 0.1189, "vol60": 0.2317}, {"date": "2020-12-24", "close": 12711.01, "vol20": 0.1184, "vol60": 0.2314}, {"date": "2020-12-28", "close": 12838.86, "vol20": 0.1195, "vol60": 0.2306}, {"date": "2020-12-29", "close": 12843.49, "vol20": 0.1195, "vol60": 0.2217}, {"date": "2020-12-30", "close": 12845.36, "vol20": 0.1096, "vol60": 0.2178}, {"date": "2020-12-31", "close": 12888.28, "vol20": 0.1097, "vol60": 0.2134}, {"date": "2021-01-04", "close": 12694.66, "vol20": 0.1249, "vol60": 0.2135}, {"date": "2021-01-05", "close": 12802.38, "vol20": 0.127, "vol60": 0.2139}, {"date": "2021-01-06", "close": 12623.35, "vol20": 0.1367, "vol60": 0.2145}, {"date": "2021-01-07", "close": 12939.57, "vol20": 0.1622, "vol60": 0.2115}, {"date": "2021-01-08", "close": 13105.2, "vol20": 0.1426, "vol60": 0.2128}, {"date": "2021-01-11", "close": 12902.49, "vol20": 0.157, "vol60": 0.2147}, {"date": "2021-01-12", "close": 12892.09, "vol20": 0.1566, "vol60": 0.2141}, {"date": "2021-01-13", "close": 12973.63, "vol20": 0.1564, "vol60": 0.214}, {"date": "2021-01-14", "close": 12898.69, "vol20": 0.1552, "vol60": 0.2105}, {"date": "2021-01-15", "close": 12803.93, "vol20": 0.1571, "vol60": 0.2113}, {"date": "2021-01-19", "close": 12996.54, "vol20": 0.164, "vol60": 0.2129}, {"date": "2021-01-20", "close": 13296.45, "vol20": 0.1811, "vol60": 0.2172}, {"date": "2021-01-21", "close": 13404.99, "vol20": 0.1809, "vol60": 0.2175}, {"date": "2021-01-22", "close": 13366.4, "vol20": 0.182, "vol60": 0.2144}, {"date": "2021-01-25", "close": 13483.29, "vol20": 0.1809, "vol60": 0.2145}, {"date": "2021-01-26", "close": 13490.19, "vol20": 0.1811, "vol60": 0.1953}, {"date": "2021-01-27", "close": 13112.65, "vol20": 0.2102, "vol60": 0.2031}, {"date": "2021-01-28", "close": 13201.53, "vol20": 0.2112, "vol60": 0.194}, {"date": "2021-01-29", "close": 12925.38, "vol20": 0.2258, "vol60": 0.2002}, {"date": "2021-02-01", "close": 13248.9, "vol20": 0.2418, "vol60": 0.203}, {"date": "2021-02-02", "close": 13456.12, "vol20": 0.2385, "vol60": 0.1868}, {"date": "2021-02-03", "close": 13402.37, "vol20": 0.2388, "vol60": 0.1809}, {"date": "2021-02-04", "close": 13560.89, "vol20": 0.2328, "vol60": 0.1821}, {"date": "2021-02-05", "close": 13603.96, "vol20": 0.219, "vol60": 0.1752}, {"date": "2021-02-08", "close": 13695.02, "vol20": 0.2163, "vol60": 0.1705}, {"date": "2021-02-09", "close": 13687.08, "vol20": 0.2063, "vol60": 0.1653}, {"date": "2021-02-10", "close": 13655.27, "vol20": 0.2067, "vol60": 0.1648}, {"date": "2021-02-11", "close": 13734.35, "vol20": 0.2066, "vol60": 0.1643}, {"date": "2021-02-12", "close": 13807.7, "vol20": 0.2042, "vol60": 0.1642}, {"date": "2021-02-16", "close": 13773.77, "vol20": 0.2015, "vol60": 0.1642}, {"date": "2021-02-17", "close": 13699.71, "vol20": 0.1993, "vol60": 0.1638}, {"date": "2021-02-18", "close": 13637.51, "vol20": 0.1857, "vol60": 0.1641}, {"date": "2021-02-19", "close": 13580.78, "vol20": 0.1848, "vol60": 0.1636}, {"date": "2021-02-22", "close": 13223.74, "vol20": 0.2086, "vol60": 0.1739}, {"date": "2021-02-23", "close": 13194.71, "vol20": 0.2057, "vol60": 0.172}, {"date": "2021-02-24", "close": 13302.19, "vol20": 0.2083, "vol60": 0.1723}, {"date": "2021-02-25", "close": 12828.31, "vol20": 0.2235, "vol60": 0.1882}, {"date": "2021-02-26", "close": 12909.44, "vol20": 0.2233, "vol60": 0.1886}, {"date": "2021-03-01", "close": 13282.95, "vol20": 0.2336, "vol60": 0.1948}, {"date": "2021-03-02", "close": 13059.95, "vol20": 0.225, "vol60": 0.1982}, {"date": "2021-03-03", "close": 12683.33, "vol20": 0.2379, "vol60": 0.2076}, {"date": "2021-03-04", "close": 12464.0, "vol20": 0.2434, "vol60": 0.2105}, {"date": "2021-03-05", "close": 12668.51, "vol20": 0.2477, "vol60": 0.2129}, {"date": "2021-03-08", "close": 12299.08, "vol20": 0.263, "vol60": 0.2213}, {"date": "2021-03-09", "close": 12794.49, "vol20": 0.3048, "vol60": 0.2315}, {"date": "2021-03-10", "close": 12752.07, "vol20": 0.3047, "vol60": 0.2316}, {"date": "2021-03-11", "close": 13052.9, "vol20": 0.3193, "vol60": 0.2362}, {"date": "2021-03-12", "close": 12937.29, "vol20": 0.3186, "vol60": 0.2367}, {"date": "2021-03-15", "close": 13082.54, "vol20": 0.3213, "vol60": 0.2368}, {"date": "2021-03-16", "close": 13152.28, "vol20": 0.3226, "vol60": 0.2367}, {"date": "2021-03-17", "close": 13202.38, "vol20": 0.323, "vol60": 0.2365}, {"date": "2021-03-18", "close": 12789.14, "vol20": 0.3401, "vol60": 0.2456}, {"date": "2021-03-19", "close": 12866.99, "vol20": 0.3416, "vol60": 0.2458}, {"date": "2021-03-22", "close": 13086.51, "vol20": 0.3361, "vol60": 0.2481}, {"date": "2021-03-23", "close": 13017.79, "vol20": 0.3365, "vol60": 0.2481}, {"date": "2021-03-24", "close": 12798.88, "vol20": 0.3396, "vol60": 0.2505}, {"date": "2021-03-25", "close": 12780.51, "vol20": 0.3144, "vol60": 0.2497}, {"date": "2021-03-26", "close": 12979.12, "vol20": 0.3185, "vol60": 0.2517}, {"date": "2021-03-29", "close": 12965.74, "vol20": 0.3005, "vol60": 0.2517}, {"date": "2021-03-30", "close": 12896.53, "vol20": 0.2953, "vol60": 0.2519}, {"date": "2021-03-31", "close": 13091.44, "vol20": 0.2797, "vol60": 0.2517}, {"date": "2021-04-01", "close": 13329.52, "vol20": 0.276, "vol60": 0.2538}, {"date": "2021-04-05", "close": 13598.16, "vol20": 0.2786, "vol60": 0.2549}, {"date": "2021-04-06", "close": 13578.46, "vol20": 0.2507, "vol60": 0.2502}, {"date": "2021-04-07", "close": 13616.7, "vol20": 0.215, "vol60": 0.249}, {"date": "2021-04-08", "close": 13758.51, "vol20": 0.215, "vol60": 0.2474}, {"date": "2021-04-09", "close": 13845.06, "vol20": 0.2027, "vol60": 0.2476}, {"date": "2021-04-12", "close": 13819.35, "vol20": 0.1987, "vol60": 0.2475}, {"date": "2021-04-13", "close": 13986.49, "vol20": 0.1992, "vol60": 0.2481}, {"date": "2021-04-14", "close": 13803.91, "vol20": 0.2074, "vol60": 0.2492}, {"date": "2021-04-15", "close": 14026.19, "vol20": 0.2129, "vol60": 0.2495}, {"date": "2021-04-16", "close": 14041.91, "vol20": 0.169, "vol60": 0.2454}, {"date": "2021-04-19", "close": 13907.67, "vol20": 0.1763, "vol60": 0.2459}, {"date": "2021-04-20", "close": 13809.3, "vol20": 0.1733, "vol60": 0.2463}, {"date": "2021-04-21", "close": 13935.15, "vol20": 0.1721, "vol60": 0.2463}, {"date": "2021-04-22", "close": 13762.36, "vol20": 0.1656, "vol60": 0.2478}, {"date": "2021-04-23", "close": 13941.44, "vol20": 0.1676, "vol60": 0.2417}, {"date": "2021-04-26", "close": 14026.16, "vol20": 0.1627, "vol60": 0.2416}, {"date": "2021-04-27", "close": 13960.28, "vol20": 0.1646, "vol60": 0.2375}, {"date": "2021-04-28", "close": 13901.62, "vol20": 0.1639, "vol60": 0.2327}, {"date": "2021-04-29", "close": 13970.2, "vol20": 0.1585, "vol60": 0.2308}, {"date": "2021-04-30", "close": 13860.76, "vol20": 0.153, "vol60": 0.2313}, {"date": "2021-05-03", "close": 13799.72, "vol20": 0.1388, "vol60": 0.2303}, {"date": "2021-05-04", "close": 13544.67, "vol20": 0.1549, "vol60": 0.2335}, {"date": "2021-05-05", "close": 13503.37, "vol20": 0.1548, "vol60": 0.2331}, {"date": "2021-05-06", "close": 13613.73, "vol20": 0.153, "vol60": 0.2337}, {"date": "2021-05-07", "close": 13719.63, "vol20": 0.1539, "vol60": 0.2342}, {"date": "2021-05-10", "close": 13359.08, "vol20": 0.1799, "vol60": 0.2402}, {"date": "2021-05-11", "close": 13351.27, "vol20": 0.1725, "vol60": 0.2399}, {"date": "2021-05-12", "close": 13001.63, "vol20": 0.1894, "vol60": 0.2457}, {"date": "2021-05-13", "close": 13109.15, "vol20": 0.1809, "vol60": 0.2463}, {"date": "2021-05-14", "close": 13393.12, "vol20": 0.2009, "vol60": 0.2503}, {"date": "2021-05-17", "close": 13312.91, "vol20": 0.1996, "vol60": 0.2504}, {"date": "2021-05-18", "close": 13217.68, "vol20": 0.1996, "vol60": 0.2448}, {"date": "2021-05-19", "close": 13237.91, "vol20": 0.1957, "vol60": 0.2448}, {"date": "2021-05-20", "close": 13494.09, "vol20": 0.2064, "vol60": 0.2474}, {"date": "2021-05-21", "close": 13411.74, "vol20": 0.2004, "vol60": 0.2358}, {"date": "2021-05-24", "close": 13641.75, "vol20": 0.2097, "vol60": 0.2379}, {"date": "2021-05-25", "close": 13657.73, "vol20": 0.2095, "vol60": 0.2308}, {"date": "2021-05-26", "close": 13702.74, "vol20": 0.2097, "vol60": 0.228}, {"date": "2021-05-27", "close": 13657.85, "vol20": 0.2088, "vol60": 0.2195}, {"date": "2021-05-28", "close": 13686.51, "vol20": 0.2075, "vol60": 0.216}, {"date": "2021-06-01", "close": 13654.59, "vol20": 0.2072, "vol60": 0.2139}, {"date": "2021-06-02", "close": 13675.79, "vol20": 0.1958, "vol60": 0.204}, {"date": "2021-06-03", "close": 13529.68, "vol20": 0.1995, "vol60": 0.1899}, {"date": "2021-06-04", "close": 13770.77, "vol20": 0.2073, "vol60": 0.1927}, {"date": "2021-06-07", "close": 13802.89, "vol20": 0.2057, "vol60": 0.1872}, {"date": "2021-06-08", "close": 13810.86, "vol20": 0.1795, "vol60": 0.186}, {"date": "2021-06-09", "close": 13814.94, "vol20": 0.1794, "vol60": 0.1849}, {"date": "2021-06-10", "close": 13960.35, "vol20": 0.1473, "vol60": 0.1857}, {"date": "2021-06-11", "close": 13998.3, "vol20": 0.1463, "vol60": 0.1856}, {"date": "2021-06-14", "close": 14128.2, "vol20": 0.1319, "vol60": 0.1733}, {"date": "2021-06-15", "close": 14030.41, "vol20": 0.1328, "vol60": 0.174}, {"date": "2021-06-16", "close": 13983.01, "vol20": 0.1297, "vol60": 0.1712}, {"date": "2021-06-17", "close": 14163.81, "vol20": 0.1344, "vol60": 0.1723}, {"date": "2021-06-18", "close": 14049.58, "vol20": 0.1265, "vol60": 0.1692}, {"date": "2021-06-21", "close": 14137.23, "vol20": 0.1235, "vol60": 0.1694}, {"date": "2021-06-22", "close": 14270.42, "vol20": 0.1144, "vol60": 0.1677}, {"date": "2021-06-23", "close": 14274.24, "vol20": 0.1145, "vol60": 0.1677}, {"date": "2021-06-24", "close": 14365.96, "vol20": 0.1154, "vol60": 0.1673}, {"date": "2021-06-25", "close": 14345.18, "vol20": 0.1144, "vol60": 0.1652}, {"date": "2021-06-28", "close": 14524.98, "vol20": 0.1198, "vol60": 0.1632}, {"date": "2021-06-29", "close": 14572.75, "vol20": 0.1181, "vol60": 0.1586}, {"date": "2021-06-30", "close": 14554.8, "vol20": 0.1191, "vol60": 0.1586}, {"date": "2021-07-01", "close": 14560.05, "vol20": 0.1079, "vol60": 0.1586}, {"date": "2021-07-02", "close": 14727.63, "vol20": 0.0991, "vol60": 0.1588}, {"date": "2021-07-06", "close": 14786.36, "vol20": 0.0991, "vol60": 0.1586}, {"date": "2021-07-07", "close": 14810.54, "vol20": 0.0988, "vol60": 0.1585}, {"date": "2021-07-08", "close": 14722.14, "vol20": 0.1038, "vol60": 0.1575}, {"date": "2021-07-09", "close": 14826.09, "vol20": 0.1013, "vol60": 0.1552}, {"date": "2021-07-12", "close": 14877.89, "vol20": 0.1013, "vol60": 0.1523}, {"date": "2021-07-13", "close": 14874.54, "vol20": 0.0992, "vol60": 0.1523}, {"date": "2021-07-14", "close": 14900.44, "vol20": 0.0927, "vol60": 0.1507}, {"date": "2021-07-15", "close": 14794.69, "vol20": 0.097, "vol60": 0.1507}, {"date": "2021-07-16", "close": 14681.38, "vol20": 0.0962, "vol60": 0.1508}, {"date": "2021-07-19", "close": 14549.09, "vol20": 0.0976, "vol60": 0.1497}, {"date": "2021-07-20", "close": 14728.21, "vol20": 0.1034, "vol60": 0.1495}, {"date": "2021-07-21", "close": 14842.63, "vol20": 0.102, "vol60": 0.1498}, {"date": "2021-07-22", "close": 14940.17, "vol20": 0.1031, "vol60": 0.1497}, {"date": "2021-07-23", "close": 15111.79, "vol20": 0.1072, "vol60": 0.1508}, {"date": "2021-07-26", "close": 15125.95, "vol20": 0.1064, "vol60": 0.1506}, {"date": "2021-07-27", "close": 14956.97, "vol20": 0.1105, "vol60": 0.1516}, {"date": "2021-07-28", "close": 15018.1, "vol20": 0.1108, "vol60": 0.1513}, {"date": "2021-07-29", "close": 15048.36, "vol20": 0.1103, "vol60": 0.1454}, {"date": "2021-07-30", "close": 14959.9, "vol20": 0.1135, "vol60": 0.1459}, {"date": "2021-08-02", "close": 14963.62, "vol20": 0.107, "vol60": 0.1453}, {"date": "2021-08-03", "close": 15061.42, "vol20": 0.1084, "vol60": 0.1451}, {"date": "2021-08-04", "close": 15083.39, "vol20": 0.1084, "vol60": 0.1327}, {"date": "2021-08-05", "close": 15181.64, "vol20": 0.1069, "vol60": 0.1329}, {"date": "2021-08-06", "close": 15109.36, "vol20": 0.1071, "vol60": 0.1196}, {"date": "2021-08-09", "close": 15133.11, "vol20": 0.1067, "vol60": 0.119}, {"date": "2021-08-10", "close": 15053.58, "vol20": 0.1088, "vol60": 0.1132}, {"date": "2021-08-11", "close": 15027.76, "vol20": 0.109, "vol60": 0.1123}, {"date": "2021-08-12", "close": 15088.98, "vol20": 0.106, "vol60": 0.1107}, {"date": "2021-08-13", "close": 15136.68, "vol20": 0.1011, "vol60": 0.1107}, {"date": "2021-08-16", "close": 15140.77, "vol20": 0.0932, "vol60": 0.105}, {"date": "2021-08-17", "close": 15002.83, "vol20": 0.093, "vol60": 0.1062}, {"date": "2021-08-18", "close": 14857.92, "vol20": 0.0966, "vol60": 0.104}, {"date": "2021-08-19", "close": 14933.94, "vol20": 0.0954, "vol60": 0.1043}, {"date": "2021-08-20", "close": 15092.57, "vol20": 0.0941, "vol60": 0.1058}, {"date": "2021-08-23", "close": 15312.82, "vol20": 0.1074, "vol60": 0.1086}, {"date": "2021-08-24", "close": 15357.68, "vol20": 0.098, "vol60": 0.1086}, {"date": "2021-08-25", "close": 15368.92, "vol20": 0.0975, "vol60": 0.1083}, {"date": "2021-08-26", "close": 15278.52, "vol20": 0.1005, "vol60": 0.1094}, {"date": "2021-08-27", "close": 15432.95, "vol20": 0.1025, "vol60": 0.1075}, {"date": "2021-08-30", "close": 15605.09, "vol20": 0.1077, "vol60": 0.1043}, {"date": "2021-08-31", "close": 15582.51, "vol20": 0.1071, "vol60": 0.1045}, {"date": "2021-09-01", "close": 15611.57, "vol20": 0.1071, "vol60": 0.1045}, {"date": "2021-09-02", "close": 15604.25, "vol20": 0.1058, "vol60": 0.1045}, {"date": "2021-09-03", "close": 15652.86, "vol20": 0.1034, "vol60": 0.1031}, {"date": "2021-09-07", "close": 15675.76, "vol20": 0.1034, "vol60": 0.1031}, {"date": "2021-09-08", "close": 15620.85, "vol20": 0.102, "vol60": 0.1025}, {"date": "2021-09-09", "close": 15561.05, "vol20": 0.1033, "vol60": 0.1016}, {"date": "2021-09-10", "close": 15440.75, "vol20": 0.1082, "vol60": 0.1029}, {"date": "2021-09-13", "close": 15434.5, "vol20": 0.108, "vol60": 0.1003}, {"date": "2021-09-14", "close": 15382.9, "vol20": 0.1091, "vol60": 0.0988}, {"date": "2021-09-15", "close": 15503.53, "vol20": 0.1051, "vol60": 0.0992}, {"date": "2021-09-16", "close": 15515.91, "vol20": 0.0963, "vol60": 0.0979}, {"date": "2021-09-17", "close": 15333.47, "vol20": 0.1076, "vol60": 0.1015}, {"date": "2021-09-20", "close": 15012.19, "vol20": 0.1284, "vol60": 0.1108}, {"date": "2021-09-21", "close": 15027.77, "vol20": 0.1162, "vol60": 0.1107}, {"date": "2021-09-22", "close": 15176.51, "vol20": 0.1217, "vol60": 0.1096}, {"date": "2021-09-23", "close": 15316.58, "vol20": 0.1265, "vol60": 0.1109}, {"date": "2021-09-24", "close": 15329.68, "vol20": 0.1247, "vol60": 0.1108}, {"date": "2021-09-27", "close": 15204.82, "vol20": 0.1223, "vol60": 0.1123}, {"date": "2021-09-28", "close": 14770.3, "vol20": 0.1504, "vol60": 0.1256}, {"date": "2021-09-29", "close": 14752.89, "vol20": 0.1504, "vol60": 0.1254}, {"date": "2021-09-30", "close": 14689.62, "vol20": 0.1495, "vol60": 0.1257}, {"date": "2021-10-01", "close": 14791.87, "vol20": 0.1535, "vol60": 0.1259}, {"date": "2021-10-04", "close": 14472.12, "vol20": 0.1661, "vol60": 0.1328}, {"date": "2021-10-05", "close": 14674.15, "vol20": 0.1769, "vol60": 0.1358}, {"date": "2021-10-06", "close": 14766.75, "vol20": 0.1801, "vol60": 0.1364}, {"date": "2021-10-07", "close": 14897.13, "vol20": 0.1847, "vol60": 0.1376}, {"date": "2021-10-08", "close": 14820.75, "vol20": 0.1839, "vol60": 0.1372}, {"date": "2021-10-11", "close": 14713.73, "vol20": 0.1847, "vol60": 0.1371}, {"date": "2021-10-12", "close": 14662.11, "vol20": 0.1847, "vol60": 0.136}, {"date": "2021-10-13", "close": 14774.6, "vol20": 0.1846, "vol60": 0.1346}, {"date": "2021-10-14", "close": 15052.42, "vol20": 0.199, "vol60": 0.139}, {"date": "2021-10-15", "close": 15146.92, "vol20": 0.1969, "vol60": 0.1389}, {"date": "2021-10-18", "close": 15300.89, "vol20": 0.1845, "vol60": 0.1385}, {"date": "2021-10-19", "close": 15410.72, "vol20": 0.1858, "vol60": 0.1392}, {"date": "2021-10-20", "close": 15388.71, "vol20": 0.1831, "vol60": 0.1372}, {"date": "2021-10-21", "close": 15489.59, "vol20": 0.1818, "vol60": 0.1376}, {"date": "2021-10-22", "close": 15355.07, "vol20": 0.1847, "vol60": 0.1388}, {"date": "2021-10-25", "close": 15514.19, "vol20": 0.1854, "vol60": 0.1397}, {"date": "2021-10-26", "close": 15559.49, "vol20": 0.1477, "vol60": 0.1398}, {"date": "2021-10-27", "close": 15598.39, "vol20": 0.147, "vol60": 0.1393}, {"date": "2021-10-28", "close": 15778.16, "vol20": 0.1476, "vol60": 0.1411}, {"date": "2021-10-29", "close": 15850.47, "vol20": 0.1471, "vol60": 0.1408}, {"date": "2021-11-01", "close": 15905.28, "vol20": 0.1128, "vol60": 0.1404}, {"date": "2021-11-02", "close": 15972.49, "vol20": 0.1075, "vol60": 0.1406}, {"date": "2021-11-03", "close": 16144.5, "vol20": 0.1097, "vol60": 0.1414}, {"date": "2021-11-04", "close": 16346.24, "vol20": 0.1123, "vol60": 0.1431}, {"date": "2021-11-05", "close": 16359.38, "vol20": 0.1073, "vol60": 0.143}, {"date": "2021-11-08", "close": 16336.03, "vol20": 0.1003, "vol60": 0.1431}, {"date": "2021-11-09", "close": 16219.94, "vol20": 0.1052, "vol60": 0.1441}, {"date": "2021-11-10", "close": 15985.57, "vol20": 0.1255, "vol60": 0.1462}, {"date": "2021-11-11", "close": 16032.47, "vol20": 0.1129, "vol60": 0.1445}, {"date": "2021-11-12", "close": 16199.89, "vol20": 0.1153, "vol60": 0.1455}, {"date": "2021-11-15", "close": 16189.12, "vol20": 0.1132, "vol60": 0.1443}, {"date": "2021-11-16", "close": 16309.77, "vol20": 0.1134, "vol60": 0.1422}, {"date": "2021-11-17", "close": 16308.07, "vol20": 0.1128, "vol60": 0.1421}, {"date": "2021-11-18", "close": 16482.97, "vol20": 0.1155, "vol60": 0.1435}, {"date": "2021-11-19", "close": 16573.34, "vol20": 0.1069, "vol60": 0.143}, {"date": "2021-11-22", "close": 16380.98, "vol20": 0.1172, "vol60": 0.1443}, {"date": "2021-11-23", "close": 16306.72, "vol20": 0.12, "vol60": 0.1432}, {"date": "2021-11-24", "close": 16367.81, "vol20": 0.1201, "vol60": 0.1432}, {"date": "2021-11-26", "close": 16025.58, "vol20": 0.1413, "vol60": 0.1501}, {"date": "2021-11-29", "close": 16399.24, "vol20": 0.1617, "vol60": 0.1571}, {"date": "2021-11-30", "close": 16135.92, "vol20": 0.1734, "vol60": 0.1608}, {"date": "2021-12-01", "close": 15877.72, "vol20": 0.1828, "vol60": 0.1644}, {"date": "2021-12-02", "close": 15990.76, "vol20": 0.1803, "vol60": 0.1648}, {"date": "2021-12-03", "close": 15712.04, "vol20": 0.1833, "vol60": 0.1686}, {"date": "2021-12-06", "close": 15846.16, "vol20": 0.1869, "vol60": 0.1687}, {"date": "2021-12-07", "close": 16325.66, "vol20": 0.2176, "vol60": 0.1791}, {"date": "2021-12-08", "close": 16394.34, "vol20": 0.2164, "vol60": 0.179}, {"date": "2021-12-09", "close": 16149.57, "vol20": 0.2169, "vol60": 0.1814}, {"date": "2021-12-10", "close": 16331.98, "vol20": 0.2201, "vol60": 0.1827}, {"date": "2021-12-13", "close": 16082.55, "vol20": 0.2243, "vol60": 0.1839}, {"date": "2021-12-14", "close": 15914.9, "vol20": 0.2272, "vol60": 0.1797}, {"date": "2021-12-15", "close": 16289.59, "vol20": 0.2414, "vol60": 0.1854}, {"date": "2021-12-16", "close": 15863.94, "vol20": 0.259, "vol60": 0.1931}, {"date": "2021-12-17", "close": 15801.46, "vol20": 0.2551, "vol60": 0.1925}, {"date": "2021-12-20", "close": 15627.64, "vol20": 0.2553, "vol60": 0.194}, {"date": "2021-12-21", "close": 15986.28, "vol20": 0.2685, "vol60": 0.1984}, {"date": "2021-12-22", "close": 16180.14, "vol20": 0.2723, "vol60": 0.1897}, {"date": "2021-12-23", "close": 16308.21, "vol20": 0.2735, "vol60": 0.1901}, {"date": "2021-12-27", "close": 16567.5, "vol20": 0.2673, "vol60": 0.1918}, {"date": "2021-12-28", "close": 16488.66, "vol20": 0.2558, "vol60": 0.1921}, {"date": "2021-12-29", "close": 16491.01, "vol20": 0.2483, "vol60": 0.1857}, {"date": "2021-12-30", "close": 16429.1, "vol20": 0.2407, "vol60": 0.1844}, {"date": "2021-12-31", "close": 16320.08, "vol20": 0.2415, "vol60": 0.185}, {"date": "2022-01-03", "close": 16501.77, "vol20": 0.2336, "vol60": 0.1855}, {"date": "2022-01-04", "close": 16279.73, "vol20": 0.239, "vol60": 0.1876}, {"date": "2022-01-05", "close": 15771.78, "vol20": 0.2416, "vol60": 0.1988}, {"date": "2022-01-06", "close": 15765.36, "vol20": 0.2407, "vol60": 0.1986}, {"date": "2022-01-07", "close": 15592.19, "vol20": 0.2382, "vol60": 0.1997}, {"date": "2022-01-10", "close": 15614.43, "vol20": 0.2336, "vol60": 0.1963}, {"date": "2022-01-11", "close": 15844.12, "vol20": 0.2355, "vol60": 0.198}, {"date": "2022-01-12", "close": 15905.1, "vol20": 0.2331, "vol60": 0.1972}, {"date": "2022-01-13", "close": 15495.62, "vol20": 0.2335, "vol60": 0.2041}, {"date": "2022-01-14", "close": 15611.59, "vol20": 0.2178, "vol60": 0.2047}, {"date": "2022-01-18", "close": 15210.76, "vol20": 0.2354, "vol60": 0.2112}, {"date": "2022-01-19", "close": 15047.84, "vol20": 0.2352, "vol60": 0.2116}, {"date": "2022-01-20", "close": 14846.46, "vol20": 0.2196, "vol60": 0.2121}, {"date": "2022-01-21", "close": 14438.4, "vol20": 0.2272, "vol60": 0.2191}, {"date": "2022-01-24", "close": 14509.58, "vol20": 0.2251, "vol60": 0.2193}, {"date": "2022-01-25", "close": 14149.12, "vol20": 0.2198, "vol60": 0.2231}, {"date": "2022-01-26", "close": 14172.76, "vol20": 0.2222, "vol60": 0.2228}, {"date": "2022-01-27", "close": 14003.11, "vol20": 0.2208, "vol60": 0.2235}, {"date": "2022-01-28", "close": 14454.61, "vol20": 0.2623, "vol60": 0.2337}, {"date": "2022-01-31", "close": 14930.05, "vol20": 0.2962, "vol60": 0.2426}, {"date": "2022-02-01", "close": 15019.68, "vol20": 0.2932, "vol60": 0.2414}, {"date": "2022-02-02", "close": 15139.74, "vol20": 0.2945, "vol60": 0.2422}, {"date": "2022-02-03", "close": 14501.11, "vol20": 0.3112, "vol60": 0.2569}, {"date": "2022-02-04", "close": 14694.35, "vol20": 0.3171, "vol60": 0.2585}, {"date": "2022-02-07", "close": 14571.25, "vol20": 0.3164, "vol60": 0.2575}, {"date": "2022-02-08", "close": 14747.03, "vol20": 0.3208, "vol60": 0.2588}, {"date": "2022-02-09", "close": 15056.96, "vol20": 0.3259, "vol60": 0.2617}, {"date": "2022-02-10", "close": 14705.64, "vol20": 0.3333, "vol60": 0.2657}, {"date": "2022-02-11", "close": 14253.84, "vol20": 0.3383, "vol60": 0.2718}, {"date": "2022-02-14", "close": 14268.59, "vol20": 0.3361, "vol60": 0.2719}, {"date": "2022-02-15", "close": 14620.82, "vol20": 0.3409, "vol60": 0.2761}, {"date": "2022-02-16", "close": 14603.64, "vol20": 0.3393, "vol60": 0.2757}, {"date": "2022-02-17", "close": 14171.74, "vol20": 0.3519, "vol60": 0.2809}, {"date": "2022-02-18", "close": 14009.54, "vol20": 0.3408, "vol60": 0.2815}, {"date": "2022-02-22", "close": 13870.53, "vol20": 0.3411, "vol60": 0.2816}, {"date": "2022-02-23", "close": 13509.43, "vol20": 0.3422, "vol60": 0.2832}, {"date": "2022-02-24", "close": 13974.67, "vol20": 0.3655, "vol60": 0.2883}, {"date": "2022-02-25", "close": 14189.16, "vol20": 0.3671, "vol60": 0.2892}, {"date": "2022-02-28", "close": 14237.81, "vol20": 0.3486, "vol60": 0.2879}, {"date": "2022-03-01", "close": 14005.99, "vol20": 0.3296, "vol60": 0.2888}, {"date": "2022-03-02", "close": 14243.69, "vol20": 0.3358, "vol60": 0.2896}, {"date": "2022-03-03", "close": 14035.21, "vol20": 0.336, "vol60": 0.2901}, {"date": "2022-03-04", "close": 13837.83, "vol20": 0.3054, "vol60": 0.2834}, {"date": "2022-03-07", "close": 13319.38, "vol20": 0.3245, "vol60": 0.2921}, {"date": "2022-03-08", "close": 13267.61, "vol20": 0.3243, "vol60": 0.2911}, {"date": "2022-03-09", "close": 13742.2, "vol20": 0.3495, "vol60": 0.3002}, {"date": "2022-03-10", "close": 13591.0, "vol20": 0.3382, "vol60": 0.2995}, {"date": "2022-03-11", "close": 13301.83, "vol20": 0.3368, "vol60": 0.3016}, {"date": "2022-03-14", "close": 13046.64, "vol20": 0.327, "vol60": 0.2984}, {"date": "2022-03-15", "close": 13458.56, "vol20": 0.3503, "vol60": 0.3029}, {"date": "2022-03-16", "close": 13956.79, "vol20": 0.3649, "vol60": 0.3133}, {"date": "2022-03-17", "close": 14118.6, "vol20": 0.3682, "vol60": 0.3139}, {"date": "2022-03-18", "close": 14420.08, "vol20": 0.3607, "vol60": 0.3134}, {"date": "2022-03-21", "close": 14376.09, "vol20": 0.3581, "vol60": 0.3121}, {"date": "2022-03-22", "close": 14654.33, "vol20": 0.3609, "vol60": 0.3145}, {"date": "2022-03-23", "close": 14447.55, "vol20": 0.3503, "vol60": 0.3134}, {"date": "2022-03-24", "close": 14765.69, "vol20": 0.3387, "vol60": 0.3172}, {"date": "2022-03-25", "close": 14754.31, "vol20": 0.3357, "vol60": 0.3171}, {"date": "2022-03-28", "close": 14987.4, "vol20": 0.3392, "vol60": 0.3191}, {"date": "2022-03-29", "close": 15239.32, "vol20": 0.3349, "vol60": 0.3211}, {"date": "2022-03-30", "close": 15071.55, "vol20": 0.3356, "vol60": 0.3207}, {"date": "2022-03-31", "close": 14838.49, "vol20": 0.3362, "vol60": 0.3211}, {"date": "2022-04-01", "close": 14861.21, "vol20": 0.3303, "vol60": 0.3149}, {"date": "2022-04-04", "close": 15159.58, "vol20": 0.2954, "vol60": 0.3178}, {"date": "2022-04-05", "close": 14820.64, "vol20": 0.3112, "vol60": 0.3203}, {"date": "2022-04-06", "close": 14498.89, "vol20": 0.3051, "vol60": 0.3231}, {"date": "2022-04-07", "close": 14531.81, "vol20": 0.3007, "vol60": 0.3215}, {"date": "2022-04-08", "close": 14327.26, "vol20": 0.2937, "vol60": 0.3224}, {"date": "2022-04-11", "close": 13990.21, "vol20": 0.2987, "vol60": 0.3217}, {"date": "2022-04-12", "close": 13940.24, "vol20": 0.2811, "vol60": 0.3212}, {"date": "2022-04-13", "close": 14217.29, "vol20": 0.2593, "vol60": 0.3201}, {"date": "2022-04-14", "close": 13893.21, "vol20": 0.2694, "vol60": 0.3227}, {"date": "2022-04-18", "close": 13910.76, "vol20": 0.2569, "vol60": 0.3218}, {"date": "2022-04-19", "close": 14210.26, "vol20": 0.2695, "vol60": 0.32}, {"date": "2022-04-20", "close": 13998.53, "vol20": 0.2636, "vol60": 0.3213}, {"date": "2022-04-21", "close": 13720.45, "vol20": 0.2678, "vol60": 0.3198}, {"date": "2022-04-22", "close": 13356.87, "vol20": 0.2648, "vol60": 0.3243}, {"date": "2022-04-25", "close": 13533.22, "vol20": 0.2722, "vol60": 0.3247}, {"date": "2022-04-26", "close": 13009.71, "vol20": 0.2884, "vol60": 0.3272}, {"date": "2022-04-27", "close": 13003.36, "vol20": 0.2758, "vol60": 0.3194}, {"date": "2022-04-28", "close": 13456.06, "vol20": 0.3133, "vol60": 0.3277}, {"date": "2022-04-29", "close": 12854.8, "vol20": 0.3428, "vol60": 0.3391}, {"date": "2022-05-02", "close": 13075.85, "vol20": 0.3523, "vol60": 0.3308}, {"date": "2022-05-03", "close": 13089.9, "vol20": 0.3398, "vol60": 0.3294}, {"date": "2022-05-04", "close": 13535.71, "vol20": 0.3639, "vol60": 0.337}, {"date": "2022-05-05", "close": 12850.55, "vol20": 0.397, "vol60": 0.3514}, {"date": "2022-05-06", "close": 12693.53, "vol20": 0.3963, "vol60": 0.3487}, {"date": "2022-05-09", "close": 12187.72, "vol20": 0.4137, "vol60": 0.3547}, {"date": "2022-05-10", "close": 12345.86, "vol20": 0.4157, "vol60": 0.3513}, {"date": "2022-05-11", "close": 11967.56, "vol20": 0.4247, "vol60": 0.3561}, {"date": "2022-05-12", "close": 11945.5, "vol20": 0.4131, "vol60": 0.3515}, {"date": "2022-05-13", "close": 12387.4, "vol20": 0.4387, "vol60": 0.3608}, {"date": "2022-05-16", "close": 12243.58, "vol20": 0.4384, "vol60": 0.3568}, {"date": "2022-05-17", "close": 12564.1, "vol20": 0.4424, "vol60": 0.361}, {"date": "2022-05-18", "close": 11928.31, "vol20": 0.4707, "vol60": 0.375}, {"date": "2022-05-19", "close": 11875.63, "vol20": 0.4687, "vol60": 0.3717}, {"date": "2022-05-20", "close": 11835.62, "vol20": 0.463, "vol60": 0.364}, {"date": "2022-05-23", "close": 12034.28, "vol20": 0.4651, "vol60": 0.3644}, {"date": "2022-05-24", "close": 11769.84, "vol20": 0.4525, "vol60": 0.3663}, {"date": "2022-05-25", "close": 11943.93, "vol20": 0.4577, "vol60": 0.367}, {"date": "2022-05-26", "close": 12276.79, "vol20": 0.4507, "vol60": 0.3701}, {"date": "2022-05-27", "close": 12681.42, "vol20": 0.4414, "vol60": 0.376}, {"date": "2022-05-31", "close": 12642.1, "vol20": 0.4364, "vol60": 0.3751}, {"date": "2022-06-01", "close": 12548.36, "vol20": 0.4368, "vol60": 0.3675}, {"date": "2022-06-02", "close": 12892.89, "vol20": 0.4304, "vol60": 0.3719}, {"date": "2022-06-03", "close": 12548.03, "vol20": 0.4005, "vol60": 0.3683}, {"date": "2022-06-06", "close": 12599.63, "vol20": 0.3987, "vol60": 0.3679}, {"date": "2022-06-07", "close": 12711.68, "vol20": 0.37, "vol60": 0.366}, {"date": "2022-06-08", "close": 12615.13, "vol20": 0.3693, "vol60": 0.3643}, {"date": "2022-06-09", "close": 12269.78, "vol20": 0.3655, "vol60": 0.3624}, {"date": "2022-06-10", "close": 11832.82, "vol20": 0.3891, "vol60": 0.3605}, {"date": "2022-06-13", "close": 11288.32, "vol20": 0.397, "vol60": 0.3705}, {"date": "2022-06-14", "close": 11311.69, "vol20": 0.3968, "vol60": 0.3671}, {"date": "2022-06-15", "close": 11593.77, "vol20": 0.3956, "vol60": 0.3717}, {"date": "2022-06-16", "close": 11127.57, "vol20": 0.3797, "vol60": 0.3764}, {"date": "2022-06-17", "close": 11265.99, "vol20": 0.3838, "vol60": 0.3775}, {"date": "2022-06-21", "close": 11546.76, "vol20": 0.3958, "vol60": 0.3784}, {"date": "2022-06-22", "close": 11527.71, "vol20": 0.3901, "vol60": 0.3783}, {"date": "2022-06-23", "close": 11697.68, "vol20": 0.3869, "vol60": 0.3781}, {"date": "2022-06-24", "close": 12105.85, "vol20": 0.4029, "vol60": 0.3839}, {"date": "2022-06-27", "close": 12008.24, "vol20": 0.3911, "vol60": 0.3837}, {"date": "2022-06-28", "close": 11637.77, "vol20": 0.384, "vol60": 0.3871}, {"date": "2022-06-29", "close": 11658.26, "vol20": 0.3846, "vol60": 0.3872}, {"date": "2022-06-30", "close": 11503.72, "vol20": 0.3859, "vol60": 0.3844}, {"date": "2022-07-01", "close": 11585.68, "vol20": 0.3705, "vol60": 0.3832}, {"date": "2022-07-05", "close": 11779.9, "vol20": 0.3689, "vol60": 0.3837}, {"date": "2022-07-06", "close": 11852.59, "vol20": 0.3695, "vol60": 0.3841}, {"date": "2022-07-07", "close": 12109.05, "vol20": 0.3775, "vol60": 0.3867}, {"date": "2022-07-08", "close": 12125.69, "vol20": 0.3772, "vol60": 0.3843}, {"date": "2022-07-11", "close": 11860.28, "vol20": 0.3726, "vol60": 0.3864}, {"date": "2022-07-12", "close": 11744.99, "vol20": 0.3513, "vol60": 0.3838}, {"date": "2022-07-13", "close": 11728.53, "vol20": 0.305, "vol60": 0.3816}, {"date": "2022-07-14", "close": 11768.4, "vol20": 0.3051, "vol60": 0.3817}, {"date": "2022-07-15", "close": 11983.62, "vol20": 0.2995, "vol60": 0.3809}, {"date": "2022-07-18", "close": 11877.5, "vol20": 0.2575, "vol60": 0.3803}, {"date": "2022-07-19", "close": 12249.42, "vol20": 0.274, "vol60": 0.3847}, {"date": "2022-07-20", "close": 12439.68, "vol20": 0.2667, "vol60": 0.3827}, {"date": "2022-07-21", "close": 12619.41, "vol20": 0.2685, "vol60": 0.3829}, {"date": "2022-07-22", "close": 12396.47, "vol20": 0.2769, "vol60": 0.3762}, {"date": "2022-07-25", "close": 12328.41, "vol20": 0.2519, "vol60": 0.3763}, {"date": "2022-07-26", "close": 12086.9, "vol20": 0.2607, "vol60": 0.371}, {"date": "2022-07-27", "close": 12601.47, "vol20": 0.2717, "vol60": 0.3701}, {"date": "2022-07-28", "close": 12717.87, "vol20": 0.2722, "vol60": 0.3688}, {"date": "2022-07-29", "close": 12947.97, "vol20": 0.2679, "vol60": 0.3708}, {"date": "2022-08-01", "close": 12940.78, "vol20": 0.2688, "vol60": 0.364}, {"date": "2022-08-02", "close": 12901.6, "vol20": 0.2671, "vol60": 0.3481}, {"date": "2022-08-03", "close": 13253.26, "vol20": 0.2786, "vol60": 0.3514}, {"date": "2022-08-04", "close": 13311.04, "vol20": 0.2723, "vol60": 0.3407}, {"date": "2022-08-05", "close": 13207.69, "vol20": 0.2757, "vol60": 0.3404}, {"date": "2022-08-08", "close": 13159.16, "vol20": 0.2596, "vol60": 0.3339}, {"date": "2022-08-09", "close": 13008.17, "vol20": 0.261, "vol60": 0.3349}, {"date": "2022-08-10", "close": 13378.32, "vol20": 0.272, "vol60": 0.3316}, {"date": "2022-08-11", "close": 13291.99, "vol20": 0.2757, "vol60": 0.3309}, {"date": "2022-08-12", "close": 13565.87, "vol20": 0.2772, "vol60": 0.3294}, {"date": "2022-08-15", "close": 13667.18, "vol20": 0.2714, "vol60": 0.3104}, {"date": "2022-08-16", "close": 13635.21, "vol20": 0.258, "vol60": 0.3102}, {"date": "2022-08-17", "close": 13470.86, "vol20": 0.2622, "vol60": 0.3114}, {"date": "2022-08-18", "close": 13505.99, "vol20": 0.2594, "vol60": 0.3099}, {"date": "2022-08-19", "close": 13242.9, "vol20": 0.2614, "vol60": 0.3091}, {"date": "2022-08-22", "close": 12890.54, "vol20": 0.2814, "vol60": 0.3136}, {"date": "2022-08-23", "close": 12881.79, "vol20": 0.2695, "vol60": 0.3088}, {"date": "2022-08-24", "close": 12917.86, "vol20": 0.2279, "vol60": 0.3017}, {"date": "2022-08-25", "close": 13143.58, "vol20": 0.2334, "vol60": 0.3036}, {"date": "2022-08-26", "close": 12605.17, "vol20": 0.2714, "vol60": 0.3155}, {"date": "2022-08-29", "close": 12484.32, "vol20": 0.273, "vol60": 0.311}, {"date": "2022-08-30", "close": 12342.7, "vol20": 0.2751, "vol60": 0.3069}, {"date": "2022-08-31", "close": 12272.03, "vol20": 0.2528, "vol60": 0.307}, {"date": "2022-09-01", "close": 12274.62, "vol20": 0.2514, "vol60": 0.3064}, {"date": "2022-09-02", "close": 12098.44, "vol20": 0.2539, "vol60": 0.3073}, {"date": "2022-09-06", "close": 12011.31, "vol20": 0.254, "vol60": 0.3025}, {"date": "2022-09-07", "close": 12259.39, "vol20": 0.2674, "vol60": 0.296}, {"date": "2022-09-08", "close": 12321.19, "vol20": 0.2434, "vol60": 0.2789}, {"date": "2022-09-09", "close": 12588.29, "vol20": 0.2594, "vol60": 0.2819}, {"date": "2022-09-12", "close": 12739.72, "vol20": 0.2511, "vol60": 0.2787}, {"date": "2022-09-13", "close": 12033.62, "vol20": 0.3119, "vol60": 0.2908}, {"date": "2022-09-14", "close": 12134.4, "vol20": 0.316, "vol60": 0.2902}, {"date": "2022-09-15", "close": 11927.49, "vol20": 0.3179, "vol60": 0.2885}, {"date": "2022-09-16", "close": 11861.38, "vol20": 0.3162, "vol60": 0.2887}, {"date": "2022-09-19", "close": 11953.27, "vol20": 0.316, "vol60": 0.2876}, {"date": "2022-09-20", "close": 11851.54, "vol20": 0.3057, "vol60": 0.2793}, {"date": "2022-09-21", "close": 11637.79, "vol20": 0.3094, "vol60": 0.2813}, {"date": "2022-09-22", "close": 11501.65, "vol20": 0.3088, "vol60": 0.2749}, {"date": "2022-09-23", "close": 11311.24, "vol20": 0.2984, "vol60": 0.2769}, {"date": "2022-09-26", "close": 11254.11, "vol20": 0.2695, "vol60": 0.2758}, {"date": "2022-09-27", "close": 11271.75, "vol20": 0.2702, "vol60": 0.2754}, {"date": "2022-09-28", "close": 11493.83, "vol20": 0.2827, "vol60": 0.2762}, {"date": "2022-09-29", "close": 11164.78, "vol20": 0.2968, "vol60": 0.282}, {"date": "2022-09-30", "close": 10971.22, "vol20": 0.2995, "vol60": 0.2801}, {"date": "2022-10-03", "close": 11229.73, "vol20": 0.3143, "vol60": 0.2846}, {"date": "2022-10-04", "close": 11582.54, "vol20": 0.3371, "vol60": 0.2888}, {"date": "2022-10-05", "close": 11573.18, "vol20": 0.3267, "vol60": 0.2881}, {"date": "2022-10-06", "close": 11485.5, "vol20": 0.3258, "vol60": 0.2885}, {"date": "2022-10-07", "close": 11039.47, "vol20": 0.3357, "vol60": 0.2994}, {"date": "2022-10-10", "close": 10926.97, "vol20": 0.3286, "vol60": 0.2973}, {"date": "2022-10-11", "close": 10791.35, "vol20": 0.2732, "vol60": 0.2977}, {"date": "2022-10-12", "close": 10785.62, "vol20": 0.2691, "vol60": 0.29}, {"date": "2022-10-13", "close": 11033.58, "vol20": 0.2838, "vol60": 0.2922}, {"date": "2022-10-14", "close": 10692.06, "vol20": 0.3002, "vol60": 0.2963}, {"date": "2022-10-17", "close": 11062.53, "vol20": 0.3284, "vol60": 0.3041}, {"date": "2022-10-18", "close": 11147.74, "vol20": 0.3304, "vol60": 0.3046}, {"date": "2022-10-19", "close": 11103.38, "vol20": 0.3256, "vol60": 0.3023}, {"date": "2022-10-20", "close": 11046.71, "vol20": 0.3239, "vol60": 0.2887}, {"date": "2022-10-21", "close": 11310.33, "vol20": 0.3312, "vol60": 0.2926}, {"date": "2022-10-24", "close": 11430.26, "vol20": 0.3326, "vol60": 0.2908}, {"date": "2022-10-25", "close": 11669.99, "vol20": 0.3401, "vol60": 0.2946}, {"date": "2022-10-26", "close": 11405.9, "vol20": 0.344, "vol60": 0.2977}, {"date": "2022-10-27", "close": 11191.63, "vol20": 0.3346, "vol60": 0.2935}, {"date": "2022-10-28", "close": 11546.21, "vol20": 0.3451, "vol60": 0.3013}, {"date": "2022-10-31", "close": 11405.57, "vol20": 0.3398, "vol60": 0.3018}, {"date": "2022-11-01", "close": 11288.95, "vol20": 0.3223, "vol60": 0.3022}, {"date": "2022-11-02", "close": 10906.34, "vol20": 0.3431, "vol60": 0.3087}, {"date": "2022-11-03", "close": 10690.6, "vol20": 0.3481, "vol60": 0.3038}, {"date": "2022-11-04", "close": 10857.03, "vol20": 0.3268, "vol60": 0.3063}, {"date": "2022-11-07", "close": 10977.0, "vol20": 0.3274, "vol60": 0.3038}, {"date": "2022-11-08", "close": 11059.5, "vol20": 0.3247, "vol60": 0.3038}, {"date": "2022-11-09", "close": 10797.55, "vol20": 0.3368, "vol60": 0.3066}, {"date": "2022-11-10", "close": 11605.96, "vol20": 0.4172, "vol60": 0.3434}, {"date": "2022-11-11", "close": 11817.01, "vol20": 0.4004, "vol60": 0.3459}, {"date": "2022-11-14", "close": 11700.94, "vol20": 0.3883, "vol60": 0.3443}, {"date": "2022-11-15", "close": 11871.15, "vol20": 0.3901, "vol60": 0.342}, {"date": "2022-11-16", "close": 11699.09, "vol20": 0.3945, "vol60": 0.343}, {"date": "2022-11-17", "close": 11676.86, "vol20": 0.3938, "vol60": 0.3429}, {"date": "2022-11-18", "close": 11677.02, "vol20": 0.3861, "vol60": 0.3407}, {"date": "2022-11-21", "close": 11553.45, "vol20": 0.3869, "vol60": 0.3309}, {"date": "2022-11-22", "close": 11724.84, "vol20": 0.3833, "vol60": 0.3321}, {"date": "2022-11-23", "close": 11838.72, "vol20": 0.3746, "vol60": 0.3321}, {"date": "2022-11-25", "close": 11756.03, "vol20": 0.3681, "vol60": 0.3322}, {"date": "2022-11-28", "close": 11587.75, "vol20": 0.3563, "vol60": 0.3334}, {"date": "2022-11-29", "close": 11503.45, "vol20": 0.3545, "vol60": 0.3325}, {"date": "2022-11-30", "close": 12030.06, "vol20": 0.385, "vol60": 0.345}, {"date": "2022-12-01", "close": 12041.89, "vol20": 0.3586, "vol60": 0.3424}, {"date": "2022-12-02", "close": 11994.26, "vol20": 0.3482, "vol60": 0.3423}, {"date": "2022-12-05", "close": 11786.8, "vol20": 0.3556, "vol60": 0.341}, {"date": "2022-12-06", "close": 11549.69, "vol20": 0.3648, "vol60": 0.3421}, {"date": "2022-12-07", "close": 11497.39, "vol20": 0.3651, "vol60": 0.3221}, {"date": "2022-12-08", "close": 11637.5, "vol20": 0.3534, "vol60": 0.3227}, {"date": "2022-12-09", "close": 11563.33, "vol20": 0.245, "vol60": 0.3211}, {"date": "2022-12-12", "close": 11706.44, "vol20": 0.2402, "vol60": 0.322}, {"date": "2022-12-13", "close": 11834.21, "vol20": 0.2407, "vol60": 0.3224}, {"date": "2022-12-14", "close": 11740.92, "vol20": 0.2366, "vol60": 0.3223}, {"date": "2022-12-15", "close": 11345.22, "vol20": 0.2612, "vol60": 0.3278}, {"date": "2022-12-16", "close": 11243.72, "vol20": 0.2625, "vol60": 0.3274}, {"date": "2022-12-19", "close": 11084.59, "vol20": 0.266, "vol60": 0.3269}, {"date": "2022-12-20", "close": 11072.42, "vol20": 0.2643, "vol60": 0.3268}, {"date": "2022-12-21", "close": 11235.88, "vol20": 0.2643, "vol60": 0.3282}, {"date": "2022-12-22", "close": 10956.14, "vol20": 0.2725, "vol60": 0.3296}, {"date": "2022-12-23", "close": 10985.45, "vol20": 0.2732, "vol60": 0.3244}, {"date": "2022-12-27", "close": 10822.51, "vol20": 0.2735, "vol60": 0.3238}, {"date": "2022-12-28", "close": 10679.34, "vol20": 0.2754, "vol60": 0.3212}, {"date": "2022-12-29", "close": 10951.05, "vol20": 0.2355, "vol60": 0.3189}, {"date": "2022-12-30", "close": 10939.76, "vol20": 0.235, "vol60": 0.3189}, {"date": "2023-01-03", "close": 10862.64, "vol20": 0.2351, "vol60": 0.3189}, {"date": "2023-01-04", "close": 10914.8, "vol20": 0.2327, "vol60": 0.3087}, {"date": "2023-01-05", "close": 10741.22, "vol20": 0.2291, "vol60": 0.3097}, {"date": "2023-01-06", "close": 11040.35, "vol20": 0.2542, "vol60": 0.3138}, {"date": "2023-01-09", "close": 11108.45, "vol20": 0.2507, "vol60": 0.314}, {"date": "2023-01-10", "close": 11205.78, "vol20": 0.2532, "vol60": 0.3111}, {"date": "2023-01-11", "close": 11402.52, "vol20": 0.2575, "vol60": 0.3059}, {"date": "2023-01-12", "close": 11459.61, "vol20": 0.2546, "vol60": 0.2982}, {"date": "2023-01-13", "close": 11541.48, "vol20": 0.2553, "vol60": 0.2981}, {"date": "2023-01-17", "close": 11557.19, "vol20": 0.2226, "vol60": 0.298}, {"date": "2023-01-18", "close": 11410.29, "vol20": 0.2253, "vol60": 0.299}, {"date": "2023-01-19", "close": 11295.67, "vol20": 0.2221, "vol60": 0.2959}, {"date": "2023-01-20", "close": 11619.03, "vol20": 0.242, "vol60": 0.3008}, {"date": "2023-01-23", "close": 11872.54, "vol20": 0.2478, "vol60": 0.301}, {"date": "2023-01-24", "close": 11846.64, "vol20": 0.2259, "vol60": 0.2972}, {"date": "2023-01-25", "close": 11814.69, "vol20": 0.2271, "vol60": 0.2945}, {"date": "2023-01-26", "close": 12051.48, "vol20": 0.2228, "vol60": 0.2904}, {"date": "2023-01-27", "close": 12166.6, "vol20": 0.2119, "vol60": 0.2896}, {"date": "2023-01-30", "close": 11912.39, "vol20": 0.2214, "vol60": 0.2923}, {"date": "2023-01-31", "close": 12101.93, "vol20": 0.2242, "vol60": 0.2843}, {"date": "2023-02-01", "close": 12363.1, "vol20": 0.2265, "vol60": 0.2835}, {"date": "2023-02-02", "close": 12803.14, "vol20": 0.2478, "vol60": 0.2901}, {"date": "2023-02-03", "close": 12573.36, "vol20": 0.2506, "vol60": 0.2926}, {"date": "2023-02-06", "close": 12464.51, "vol20": 0.2459, "vol60": 0.2933}, {"date": "2023-02-07", "close": 12728.27, "vol20": 0.2515, "vol60": 0.2907}, {"date": "2023-02-08", "close": 12495.38, "vol20": 0.2668, "vol60": 0.2555}, {"date": "2023-02-09", "close": 12381.17, "vol20": 0.2677, "vol60": 0.2539}, {"date": "2023-02-10", "close": 12304.92, "vol20": 0.2702, "vol60": 0.2534}, {"date": "2023-02-13", "close": 12502.31, "vol20": 0.2735, "vol60": 0.2537}, {"date": "2023-02-14", "close": 12590.89, "vol20": 0.2735, "vol60": 0.2519}, {"date": "2023-02-15", "close": 12687.89, "vol20": 0.2661, "vol60": 0.2522}, {"date": "2023-02-16", "close": 12442.48, "vol20": 0.2753, "vol60": 0.2558}, {"date": "2023-02-17", "close": 12358.18, "vol20": 0.2637, "vol60": 0.2552}, {"date": "2023-02-21", "close": 12060.3, "vol20": 0.2713, "vol60": 0.2588}, {"date": "2023-02-22", "close": 12066.27, "vol20": 0.2711, "vol60": 0.2581}, {"date": "2023-02-23", "close": 12180.14, "vol20": 0.2723, "vol60": 0.2583}, {"date": "2023-02-24", "close": 11969.65, "vol20": 0.2712, "vol60": 0.2592}, {"date": "2023-02-27", "close": 12057.79, "vol20": 0.2703, "vol60": 0.259}, {"date": "2023-02-28", "close": 12042.12, "vol20": 0.2591, "vol60": 0.2423}, {"date": "2023-03-01", "close": 11938.57, "vol20": 0.2545, "vol60": 0.2429}, {"date": "2023-03-02", "close": 12044.87, "vol20": 0.2438, "vol60": 0.2435}, {"date": "2023-03-03", "close": 12290.81, "vol20": 0.219, "vol60": 0.2441}, {"date": "2023-03-06", "close": 12302.48, "vol20": 0.2108, "vol60": 0.2402}, {"date": "2023-03-07", "close": 12152.17, "vol20": 0.2129, "vol60": 0.2414}, {"date": "2023-03-08", "close": 12215.33, "vol20": 0.1979, "vol60": 0.2405}, {"date": "2023-03-09", "close": 11995.88, "vol20": 0.1975, "vol60": 0.2432}, {"date": "2023-03-10", "close": 11830.28, "vol20": 0.2005, "vol60": 0.2437}, {"date": "2023-03-13", "close": 11923.17, "vol20": 0.203, "vol60": 0.2432}, {"date": "2023-03-14", "close": 12199.79, "vol20": 0.2123, "vol60": 0.2471}, {"date": "2023-03-15", "close": 12251.32, "vol20": 0.2111, "vol60": 0.2362}, {"date": "2023-03-16", "close": 12581.39, "vol20": 0.2315, "vol60": 0.2408}, {"date": "2023-03-17", "close": 12519.88, "vol20": 0.2211, "vol60": 0.2389}, {"date": "2023-03-20", "close": 12562.61, "vol20": 0.2197, "vol60": 0.2388}, {"date": "2023-03-21", "close": 12741.44, "vol20": 0.203, "vol60": 0.2387}, {"date": "2023-03-22", "close": 12567.15, "vol20": 0.2112, "vol60": 0.2342}, {"date": "2023-03-23", "close": 12729.23, "vol20": 0.2132, "vol60": 0.2352}, {"date": "2023-03-24", "close": 12767.05, "vol20": 0.2001, "vol60": 0.2324}, {"date": "2023-03-27", "close": 12673.07, "vol20": 0.2029, "vol60": 0.2309}, {"date": "2023-03-28", "close": 12610.57, "vol20": 0.2042, "vol60": 0.2267}, {"date": "2023-03-29", "close": 12846.03, "vol20": 0.2076, "vol60": 0.229}, {"date": "2023-03-30", "close": 12963.14, "vol20": 0.2077, "vol60": 0.2285}, {"date": "2023-03-31", "close": 13181.35, "vol20": 0.2043, "vol60": 0.2302}, {"date": "2023-04-03", "close": 13148.35, "vol20": 0.2053, "vol60": 0.227}, {"date": "2023-04-04", "close": 13100.08, "vol20": 0.1988, "vol60": 0.2218}, {"date": "2023-04-05", "close": 12967.2, "vol20": 0.2047, "vol60": 0.2233}, {"date": "2023-04-06", "close": 13062.6, "vol20": 0.1892, "vol60": 0.2231}, {"date": "2023-04-10", "close": 13051.23, "vol20": 0.178, "vol60": 0.2211}, {"date": "2023-04-11", "close": 12964.15, "vol20": 0.1822, "vol60": 0.2218}, {"date": "2023-04-12", "close": 12848.35, "vol20": 0.1737, "vol60": 0.2226}, {"date": "2023-04-13", "close": 13109.39, "vol20": 0.1845, "vol60": 0.2258}, {"date": "2023-04-14", "close": 13079.52, "vol20": 0.1636, "vol60": 0.2238}, {"date": "2023-04-17", "close": 13087.71, "vol20": 0.1617, "vol60": 0.2224}, {"date": "2023-04-18", "close": 13091.79, "vol20": 0.1618, "vol60": 0.2158}, {"date": "2023-04-19", "close": 13088.71, "vol20": 0.1555, "vol60": 0.212}, {"date": "2023-04-20", "close": 12985.98, "vol20": 0.1492, "vol60": 0.2127}, {"date": "2023-04-21", "close": 13000.77, "vol20": 0.1432, "vol60": 0.2125}, {"date": "2023-04-24", "close": 12969.76, "vol20": 0.1435, "vol60": 0.2092}, {"date": "2023-04-25", "close": 12725.11, "vol20": 0.1576, "vol60": 0.2126}, {"date": "2023-04-26", "close": 12806.48, "vol20": 0.1578, "vol60": 0.2079}, {"date": "2023-04-27", "close": 13160.03, "vol20": 0.1731, "vol60": 0.2126}, {"date": "2023-04-28", "close": 13245.99, "vol20": 0.1718, "vol60": 0.2088}, {"date": "2023-05-01", "close": 13231.47, "vol20": 0.1617, "vol60": 0.1966}, {"date": "2023-05-02", "close": 13113.66, "vol20": 0.1647, "vol60": 0.1937}, {"date": "2023-05-03", "close": 13030.21, "vol20": 0.1657, "vol60": 0.1933}, {"date": "2023-05-04", "close": 12982.48, "vol20": 0.1621, "vol60": 0.1889}, {"date": "2023-05-05", "close": 13259.13, "vol20": 0.177, "vol60": 0.1894}, {"date": "2023-05-08", "close": 13291.64, "vol20": 0.177, "vol60": 0.1883}, {"date": "2023-05-09", "close": 13201.11, "vol20": 0.1771, "vol60": 0.1884}, {"date": "2023-05-10", "close": 13347.83, "vol20": 0.1765, "vol60": 0.187}, {"date": "2023-05-11", "close": 13389.78, "vol20": 0.1631, "vol60": 0.1866}, {"date": "2023-05-12", "close": 13340.18, "vol20": 0.1635, "vol60": 0.1864}, {"date": "2023-05-15", "close": 13413.51, "vol20": 0.1643, "vol60": 0.1817}, {"date": "2023-05-16", "close": 13426.01, "vol20": 0.1643, "vol60": 0.1809}, {"date": "2023-05-17", "close": 13589.26, "vol20": 0.1685, "vol60": 0.174}, {"date": "2023-05-18", "close": 13834.62, "vol20": 0.1735, "vol60": 0.177}, {"date": "2023-05-19", "close": 13803.49, "vol20": 0.1744, "vol60": 0.1766}, {"date": "2023-05-22", "close": 13849.74, "vol20": 0.1733, "vol60": 0.1719}, {"date": "2023-05-23", "close": 13672.54, "vol20": 0.1639, "vol60": 0.1744}, {"date": "2023-05-24", "close": 13604.48, "vol20": 0.1663, "vol60": 0.1749}, {"date": "2023-05-25", "close": 13938.53, "vol20": 0.1608, "vol60": 0.1792}, {"date": "2023-05-26", "close": 14298.41, "vol20": 0.1795, "vol60": 0.1849}, {"date": "2023-05-30", "close": 14354.99, "vol20": 0.1785, "vol60": 0.1813}, {"date": "2023-05-31", "close": 14254.09, "vol20": 0.1768, "vol60": 0.1824}, {"date": "2023-06-01", "close": 14441.51, "vol20": 0.1749, "vol60": 0.181}, {"date": "2023-06-02", "close": 14546.64, "vol20": 0.1719, "vol60": 0.1812}, {"date": "2023-06-05", "close": 14556.5, "vol20": 0.1626, "vol60": 0.1759}, {"date": "2023-06-06", "close": 14558.09, "vol20": 0.1633, "vol60": 0.1724}, {"date": "2023-06-07", "close": 14303.29, "vol20": 0.1772, "vol60": 0.1774}, {"date": "2023-06-08", "close": 14484.54, "vol20": 0.1781, "vol60": 0.1737}, {"date": "2023-06-09", "close": 14528.36, "vol20": 0.1781, "vol60": 0.1737}, {"date": "2023-06-12", "close": 14784.3, "vol20": 0.1816, "vol60": 0.1693}, {"date": "2023-06-13", "close": 14900.85, "vol20": 0.1819, "vol60": 0.1689}, {"date": "2023-06-14", "close": 15005.69, "vol20": 0.1813, "vol60": 0.1691}, {"date": "2023-06-15", "close": 15185.48, "vol20": 0.1812, "vol60": 0.1685}, {"date": "2023-06-16", "close": 15083.92, "vol20": 0.18, "vol60": 0.1661}, {"date": "2023-06-20", "close": 15070.15, "vol20": 0.1794, "vol60": 0.1651}, {"date": "2023-06-21", "close": 14867.45, "vol20": 0.1904, "vol60": 0.1684}, {"date": "2023-06-22", "close": 15042.32, "vol20": 0.1821, "vol60": 0.1682}, {"date": "2023-06-23", "close": 14891.48, "vol20": 0.1865, "vol60": 0.1695}, {"date": "2023-06-26", "close": 14689.02, "vol20": 0.1819, "vol60": 0.1696}, {"date": "2023-06-27", "close": 14945.91, "vol20": 0.1702, "vol60": 0.1718}, {"date": "2023-06-28", "close": 14964.57, "vol20": 0.1701, "vol60": 0.1692}, {"date": "2023-06-29", "close": 14939.95, "vol20": 0.1673, "vol60": 0.1692}, {"date": "2023-06-30", "close": 15179.21, "vol20": 0.17, "vol60": 0.171}, {"date": "2023-07-03", "close": 15208.69, "vol20": 0.169, "vol60": 0.169}, {"date": "2023-07-05", "close": 15203.78, "vol20": 0.1692, "vol60": 0.1688}, {"date": "2023-07-06", "close": 15089.45, "vol20": 0.1726, "vol60": 0.1699}, {"date": "2023-07-07", "close": 15036.85, "vol20": 0.1581, "vol60": 0.1693}, {"date": "2023-07-10", "close": 15045.64, "vol20": 0.1537, "vol60": 0.1677}, {"date": "2023-07-11", "close": 15119.06, "vol20": 0.154, "vol60": 0.1638}, {"date": "2023-07-12", "close": 15307.23, "vol20": 0.1481, "vol60": 0.1647}, {"date": "2023-07-13", "close": 15571.98, "vol20": 0.1567, "vol60": 0.1673}, {"date": "2023-07-14", "close": 15565.6, "vol20": 0.1558, "vol60": 0.1674}, {"date": "2023-07-17", "close": 15713.28, "vol20": 0.154, "vol60": 0.1678}, {"date": "2023-07-18", "close": 15841.35, "vol20": 0.1522, "vol60": 0.1666}, {"date": "2023-07-19", "close": 15826.35, "vol20": 0.1522, "vol60": 0.1667}, {"date": "2023-07-20", "close": 15466.09, "vol20": 0.1683, "vol60": 0.1749}, {"date": "2023-07-21", "close": 15425.67, "vol20": 0.165, "vol60": 0.1692}, {"date": "2023-07-24", "close": 15448.02, "vol20": 0.1594, "vol60": 0.1691}, {"date": "2023-07-25", "close": 15561.42, "vol20": 0.1494, "vol60": 0.1618}, {"date": "2023-07-26", "close": 15499.26, "vol20": 0.141, "vol60": 0.1622}, {"date": "2023-07-27", "close": 15464.93, "vol20": 0.1417, "vol60": 0.1623}, {"date": "2023-07-28", "close": 15750.93, "vol20": 0.1529, "vol60": 0.1636}, {"date": "2023-07-31", "close": 15757.0, "vol20": 0.1448, "vol60": 0.1625}, {"date": "2023-08-01", "close": 15718.01, "vol20": 0.1456, "vol60": 0.1623}, {"date": "2023-08-02", "close": 15370.74, "vol20": 0.1687, "vol60": 0.1662}, {"date": "2023-08-03", "close": 15353.54, "vol20": 0.1661, "vol60": 0.1664}, {"date": "2023-08-04", "close": 15274.92, "vol20": 0.1668, "vol60": 0.166}, {"date": "2023-08-07", "close": 15407.85, "vol20": 0.1691, "vol60": 0.1656}, {"date": "2023-08-08", "close": 15273.05, "vol20": 0.1721, "vol60": 0.1671}, {"date": "2023-08-09", "close": 15101.71, "vol20": 0.1709, "vol60": 0.169}, {"date": "2023-08-10", "close": 15128.84, "vol20": 0.1579, "vol60": 0.1688}, {"date": "2023-08-11", "close": 15028.07, "vol20": 0.1589, "vol60": 0.1698}, {"date": "2023-08-14", "close": 15205.59, "vol20": 0.1613, "vol60": 0.1697}, {"date": "2023-08-15", "close": 15037.65, "vol20": 0.1603, "vol60": 0.1684}, {"date": "2023-08-16", "close": 14876.47, "vol20": 0.1627, "vol60": 0.1701}, {"date": "2023-08-17", "close": 14715.81, "vol20": 0.148, "vol60": 0.1718}, {"date": "2023-08-18", "close": 14694.84, "vol20": 0.148, "vol60": 0.1694}, {"date": "2023-08-21", "close": 14936.69, "vol20": 0.162, "vol60": 0.1717}, {"date": "2023-08-22", "close": 14908.96, "vol20": 0.1584, "vol60": 0.1652}, {"date": "2023-08-23", "close": 15148.06, "vol20": 0.1706, "vol60": 0.1603}, {"date": "2023-08-24", "close": 14816.44, "vol20": 0.1862, "vol60": 0.167}, {"date": "2023-08-25", "close": 14941.83, "vol20": 0.1748, "vol60": 0.167}, {"date": "2023-08-28", "close": 15052.46, "vol20": 0.1781, "vol60": 0.1656}, {"date": "2023-08-29", "close": 15376.55, "vol20": 0.1968, "vol60": 0.1704}, {"date": "2023-08-30", "close": 15462.43, "vol20": 0.1811, "vol60": 0.1707}, {"date": "2023-08-31", "close": 15501.07, "vol20": 0.1812, "vol60": 0.1707}, {"date": "2023-09-01", "close": 15490.86, "vol20": 0.1801, "vol60": 0.1662}, {"date": "2023-09-05", "close": 15508.24, "vol20": 0.1776, "vol60": 0.1646}, {"date": "2023-09-06", "close": 15371.44, "vol20": 0.1777, "vol60": 0.1658}, {"date": "2023-09-07", "close": 15258.52, "vol20": 0.1748, "vol60": 0.163}, {"date": "2023-09-08", "close": 15280.23, "vol20": 0.1748, "vol60": 0.1623}, {"date": "2023-09-11", "close": 15461.87, "vol20": 0.177, "vol60": 0.1634}, {"date": "2023-09-12", "close": 15289.74, "vol20": 0.178, "vol60": 0.1634}, {"date": "2023-09-13", "close": 15348.53, "vol20": 0.1732, "vol60": 0.1629}, {"date": "2023-09-14", "close": 15473.89, "vol20": 0.169, "vol60": 0.1637}, {"date": "2023-09-15", "close": 15202.4, "vol20": 0.1775, "vol60": 0.1654}, {"date": "2023-09-18", "close": 15225.37, "vol20": 0.1771, "vol60": 0.1638}, {"date": "2023-09-19", "close": 15191.23, "vol20": 0.1689, "vol60": 0.1624}, {"date": "2023-09-20", "close": 14969.92, "vol20": 0.1776, "vol60": 0.1628}, {"date": "2023-09-21", "close": 14694.24, "vol20": 0.1793, "vol60": 0.1634}, {"date": "2023-09-22", "close": 14701.1, "vol20": 0.162, "vol60": 0.1634}, {"date": "2023-09-25", "close": 14768.9, "vol20": 0.1597, "vol60": 0.1637}, {"date": "2023-09-26", "close": 14545.83, "vol20": 0.1649, "vol60": 0.163}, {"date": "2023-09-27", "close": 14580.16, "vol20": 0.1419, "vol60": 0.1631}, {"date": "2023-09-28", "close": 14702.77, "vol20": 0.1444, "vol60": 0.1641}, {"date": "2023-09-29", "close": 14715.24, "vol20": 0.1438, "vol60": 0.1635}, {"date": "2023-10-02", "close": 14837.57, "vol20": 0.1488, "vol60": 0.1643}, {"date": "2023-10-03", "close": 14565.62, "vol20": 0.159, "vol60": 0.1685}, {"date": "2023-10-04", "close": 14776.25, "vol20": 0.1689, "vol60": 0.1709}, {"date": "2023-10-05", "close": 14723.22, "vol20": 0.1679, "vol60": 0.169}, {"date": "2023-10-06", "close": 14973.24, "vol20": 0.1802, "vol60": 0.1688}, {"date": "2023-10-09", "close": 15047.15, "vol20": 0.1753, "vol60": 0.1692}, {"date": "2023-10-10", "close": 15131.52, "vol20": 0.1729, "vol60": 0.1684}, {"date": "2023-10-11", "close": 15241.12, "vol20": 0.1745, "vol60": 0.1682}, {"date": "2023-10-12", "close": 15184.1, "vol20": 0.1719, "vol60": 0.1684}, {"date": "2023-10-13", "close": 14995.12, "vol20": 0.1661, "vol60": 0.1637}, {"date": "2023-10-16", "close": 15172.73, "vol20": 0.1718, "vol60": 0.1656}, {"date": "2023-10-17", "close": 15122.01, "vol20": 0.172, "vol60": 0.1657}, {"date": "2023-10-18", "close": 14909.26, "vol20": 0.1715, "vol60": 0.1673}, {"date": "2023-10-19", "close": 14783.13, "vol20": 0.1605, "vol60": 0.1679}, {"date": "2023-10-20", "close": 14560.88, "vol20": 0.1696, "vol60": 0.1704}, {"date": "2023-10-23", "close": 14604.85, "vol20": 0.1691, "vol60": 0.1658}, {"date": "2023-10-24", "close": 14745.86, "vol20": 0.1634, "vol60": 0.1673}, {"date": "2023-10-25", "close": 14381.64, "vol20": 0.1869, "vol60": 0.1743}, {"date": "2023-10-26", "close": 14109.57, "vol20": 0.1945, "vol60": 0.1728}, {"date": "2023-10-27", "close": 14180.42, "vol20": 0.1959, "vol60": 0.1733}, {"date": "2023-10-30", "close": 14335.51, "vol20": 0.1979, "vol60": 0.1749}, {"date": "2023-10-31", "close": 14409.78, "vol20": 0.1889, "vol60": 0.1742}, {"date": "2023-11-01", "close": 14664.91, "vol20": 0.1925, "vol60": 0.1776}, {"date": "2023-11-02", "close": 14919.55, "vol20": 0.2018, "vol60": 0.1799}, {"date": "2023-11-03", "close": 15099.49, "vol20": 0.1974, "vol60": 0.1816}, {"date": "2023-11-06", "close": 15154.93, "vol20": 0.197, "vol60": 0.1812}, {"date": "2023-11-07", "close": 15296.02, "vol20": 0.1988, "vol60": 0.1806}, {"date": "2023-11-08", "close": 15313.24, "vol20": 0.1972, "vol60": 0.1791}, {"date": "2023-11-09", "close": 15187.9, "vol20": 0.199, "vol60": 0.1785}, {"date": "2023-11-10", "close": 15529.12, "vol20": 0.208, "vol60": 0.1824}, {"date": "2023-11-13", "close": 15482.79, "vol20": 0.2052, "vol60": 0.1825}, {"date": "2023-11-14", "close": 15812.47, "vol20": 0.2163, "vol60": 0.1845}, {"date": "2023-11-15", "close": 15817.18, "vol20": 0.2077, "vol60": 0.1844}, {"date": "2023-11-16", "close": 15833.17, "vol20": 0.2034, "vol60": 0.1818}, {"date": "2023-11-17", "close": 15837.99, "vol20": 0.1918, "vol60": 0.1754}, {"date": "2023-11-20", "close": 16027.06, "vol20": 0.1936, "vol60": 0.1762}, {"date": "2023-11-21", "close": 15933.62, "vol20": 0.1961, "vol60": 0.1763}, {"date": "2023-11-22", "close": 16001.39, "vol20": 0.1638, "vol60": 0.1713}, {"date": "2023-11-24", "close": 15982.01, "vol20": 0.1388, "vol60": 0.171}, {"date": "2023-11-27", "close": 15961.98, "vol20": 0.1413, "vol60": 0.171}, {"date": "2023-11-28", "close": 16010.43, "vol20": 0.1404, "vol60": 0.171}, {"date": "2023-11-29", "close": 15987.6, "vol20": 0.1425, "vol60": 0.1711}, {"date": "2023-11-30", "close": 15947.87, "vol20": 0.1371, "vol60": 0.1701}, {"date": "2023-12-01", "close": 15997.58, "vol20": 0.1282, "vol60": 0.1693}, {"date": "2023-12-04", "close": 15839.67, "vol20": 0.1325, "vol60": 0.1708}, {"date": "2023-12-05", "close": 15877.71, "vol20": 0.1324, "vol60": 0.1692}, {"date": "2023-12-06", "close": 15788.05, "vol20": 0.1326, "vol60": 0.1679}, {"date": "2023-12-07", "close": 16022.49, "vol20": 0.1406, "vol60": 0.1703}, {"date": "2023-12-08", "close": 16084.69, "vol20": 0.135, "vol60": 0.1698}, {"date": "2023-12-11", "close": 16221.73, "vol20": 0.1165, "vol60": 0.1661}, {"date": "2023-12-12", "close": 16354.25, "vol20": 0.1166, "vol60": 0.1667}, {"date": "2023-12-13", "close": 16562.37, "vol20": 0.1019, "vol60": 0.1682}, {"date": "2023-12-14", "close": 16537.83, "vol20": 0.1026, "vol60": 0.165}, {"date": "2023-12-15", "close": 16623.45, "vol20": 0.103, "vol60": 0.1596}, {"date": "2023-12-18", "close": 16729.8, "vol20": 0.1036, "vol60": 0.1598}, {"date": "2023-12-19", "close": 16811.85, "vol20": 0.0983, "vol60": 0.1598}, {"date": "2023-12-20", "close": 16554.16, "vol20": 0.1136, "vol60": 0.1599}, {"date": "2023-12-21", "close": 16757.41, "vol20": 0.1192, "vol60": 0.1613}, {"date": "2023-12-22", "close": 16777.4, "vol20": 0.1186, "vol60": 0.1608}, {"date": "2023-12-26", "close": 16878.46, "vol20": 0.1184, "vol60": 0.1609}, {"date": "2023-12-27", "close": 16906.8, "vol20": 0.1184, "vol60": 0.1605}, {"date": "2023-12-28", "close": 16898.47, "vol20": 0.118, "vol60": 0.1547}, {"date": "2023-12-29", "close": 16825.93, "vol20": 0.1193, "vol60": 0.1533}, {"date": "2024-01-02", "close": 16543.94, "vol20": 0.138, "vol60": 0.1578}, {"date": "2024-01-03", "close": 16368.49, "vol20": 0.1389, "vol60": 0.1568}, {"date": "2024-01-04", "close": 16282.01, "vol20": 0.141, "vol60": 0.1572}, {"date": "2024-01-05", "close": 16305.98, "vol20": 0.1386, "vol60": 0.1569}, {"date": "2024-01-08", "close": 16649.87, "vol20": 0.1477, "vol60": 0.1616}, {"date": "2024-01-09", "close": 16678.7, "vol20": 0.1475, "vol60": 0.1612}, {"date": "2024-01-10", "close": 16793.05, "vol20": 0.1466, "vol60": 0.1589}, {"date": "2024-01-11", "close": 16820.9, "vol20": 0.1447, "vol60": 0.1575}, {"date": "2024-01-12", "close": 16832.92, "vol20": 0.1384, "vol60": 0.1572}, {"date": "2024-01-16", "close": 16830.71, "vol20": 0.1382, "vol60": 0.1537}, {"date": "2024-01-17", "close": 16736.28, "vol20": 0.1391, "vol60": 0.153}, {"date": "2024-01-18", "close": 16982.29, "vol20": 0.1467, "vol60": 0.1508}, {"date": "2024-01-19", "close": 17314.0, "vol20": 0.1604, "vol60": 0.1547}, {"date": "2024-01-22", "close": 17330.38, "vol20": 0.1475, "vol60": 0.1541}, {"date": "2024-01-23", "close": 17404.21, "vol20": 0.1431, "vol60": 0.1429}, {"date": "2024-01-24", "close": 17499.3, "vol20": 0.1436, "vol60": 0.1352}, {"date": "2024-01-25", "close": 17516.99, "vol20": 0.1429, "vol60": 0.1352}, {"date": "2024-01-26", "close": 17421.01, "vol20": 0.1452, "vol60": 0.1356}, {"date": "2024-01-29", "close": 17596.27, "vol20": 0.1481, "vol60": 0.1362}, {"date": "2024-01-30", "close": 17476.71, "vol20": 0.1498, "vol60": 0.1345}, {"date": "2024-01-31", "close": 17137.24, "vol20": 0.1545, "vol60": 0.1389}, {"date": "2024-02-01", "close": 17344.71, "vol20": 0.1513, "vol60": 0.1389}, {"date": "2024-02-02", "close": 17642.73, "vol20": 0.156, "vol60": 0.1421}, {"date": "2024-02-05", "close": 17613.04, "vol20": 0.157, "vol60": 0.1417}, {"date": "2024-02-06", "close": 17572.73, "vol20": 0.1448, "vol60": 0.142}, {"date": "2024-02-07", "close": 17755.07, "vol20": 0.1472, "vol60": 0.1412}, {"date": "2024-02-08", "close": 17783.17, "vol20": 0.1466, "vol60": 0.1352}, {"date": "2024-02-09", "close": 17962.41, "vol20": 0.1487, "vol60": 0.1356}, {"date": "2024-02-12", "close": 17882.66, "vol20": 0.151, "vol60": 0.1307}, {"date": "2024-02-13", "close": 17600.42, "vol20": 0.1651, "vol60": 0.1358}, {"date": "2024-02-14", "close": 17807.63, "vol20": 0.1656, "vol60": 0.1373}, {"date": "2024-02-15", "close": 17845.72, "vol20": 0.16, "vol60": 0.1372}, {"date": "2024-02-16", "close": 17685.98, "vol20": 0.1518, "vol60": 0.1375}, {"date": "2024-02-20", "close": 17546.1, "vol20": 0.1551, "vol60": 0.138}, {"date": "2024-02-21", "close": 17478.91, "vol20": 0.1552, "vol60": 0.1383}, {"date": "2024-02-22", "close": 18004.7, "vol20": 0.1866, "vol60": 0.1498}, {"date": "2024-02-23", "close": 17937.61, "vol20": 0.1875, "vol60": 0.1501}, {"date": "2024-02-26", "close": 17933.33, "vol20": 0.186, "vol60": 0.1501}, {"date": "2024-02-27", "close": 17971.05, "vol20": 0.1832, "vol60": 0.15}, {"date": "2024-02-28", "close": 17874.5, "vol20": 0.1825, "vol60": 0.1504}, {"date": "2024-02-29", "close": 18043.85, "vol20": 0.1672, "vol60": 0.1512}, {"date": "2024-03-01", "close": 18302.91, "vol20": 0.169, "vol60": 0.1512}, {"date": "2024-03-04", "close": 18226.48, "vol20": 0.1618, "vol60": 0.1518}, {"date": "2024-03-05", "close": 17897.87, "vol20": 0.1762, "vol60": 0.1567}, {"date": "2024-03-06", "close": 18017.57, "vol20": 0.177, "vol60": 0.1548}, {"date": "2024-03-07", "close": 18297.99, "vol20": 0.1814, "vol60": 0.1572}, {"date": "2024-03-08", "close": 18018.45, "vol20": 0.191, "vol60": 0.1607}, {"date": "2024-03-11", "close": 17951.69, "vol20": 0.1883, "vol60": 0.1605}, {"date": "2024-03-12", "close": 18219.11, "vol20": 0.1946, "vol60": 0.1612}, {"date": "2024-03-13", "close": 18068.47, "vol20": 0.1876, "vol60": 0.1623}, {"date": "2024-03-14", "close": 18014.81, "vol20": 0.184, "vol60": 0.1624}, {"date": "2024-03-15", "close": 17808.25, "vol20": 0.1888, "vol60": 0.1642}, {"date": "2024-03-18", "close": 17985.01, "vol20": 0.1889, "vol60": 0.165}, {"date": "2024-03-19", "close": 18032.2, "vol20": 0.1861, "vol60": 0.1613}, {"date": "2024-03-20", "close": 18240.11, "vol20": 0.1883, "vol60": 0.1611}, {"date": "2024-03-21", "close": 18320.38, "vol20": 0.1584, "vol60": 0.1612}, {"date": "2024-03-22", "close": 18339.44, "vol20": 0.1574, "vol60": 0.161}, {"date": "2024-03-25", "close": 18277.06, "vol20": 0.1582, "vol60": 0.1613}, {"date": "2024-03-26", "close": 18210.54, "vol20": 0.159, "vol60": 0.1615}, {"date": "2024-03-27", "close": 18280.84, "vol20": 0.1577, "vol60": 0.1612}, {"date": "2024-03-28", "close": 18254.69, "vol20": 0.1548, "vol60": 0.1568}, {"date": "2024-04-01", "close": 18293.2, "vol20": 0.1463, "vol60": 0.1547}, {"date": "2024-04-02", "close": 18121.78, "vol20": 0.1494, "vol60": 0.1557}, {"date": "2024-04-03", "close": 18160.19, "vol20": 0.1337, "vol60": 0.1557}, {"date": "2024-04-04", "close": 17878.78, "vol20": 0.1436, "vol60": 0.1546}, {"date": "2024-04-05", "close": 18108.46, "vol20": 0.14, "vol60": 0.1564}, {"date": "2024-04-08", "close": 18100.19, "vol20": 0.1285, "vol60": 0.156}, {"date": "2024-04-09", "close": 18169.9, "vol20": 0.1282, "vol60": 0.1561}, {"date": "2024-04-10", "close": 18011.66, "vol20": 0.1207, "vol60": 0.1574}, {"date": "2024-04-11", "close": 18307.98, "vol20": 0.131, "vol60": 0.1605}, {"date": "2024-04-12", "close": 18003.49, "vol20": 0.1445, "vol60": 0.1641}, {"date": "2024-04-15", "close": 17706.83, "vol20": 0.1509, "vol60": 0.1657}, {"date": "2024-04-16", "close": 17713.66, "vol20": 0.1461, "vol60": 0.1611}, {"date": "2024-04-17", "close": 17493.62, "vol20": 0.1512, "vol60": 0.1632}, {"date": "2024-04-18", "close": 17394.31, "vol20": 0.1437, "vol60": 0.1634}, {"date": "2024-04-19", "close": 17037.65, "vol20": 0.1552, "vol60": 0.1684}, {"date": "2024-04-22", "close": 17210.89, "vol20": 0.1621, "vol60": 0.1698}, {"date": "2024-04-23", "close": 17471.47, "vol20": 0.1744, "vol60": 0.1723}, {"date": "2024-04-24", "close": 17526.8, "vol20": 0.1754, "vol60": 0.1712}, {"date": "2024-04-25", "close": 17430.5, "vol20": 0.1745, "vol60": 0.171}, {"date": "2024-04-26", "close": 17718.3, "vol20": 0.1868, "vol60": 0.1693}, {"date": "2024-04-29", "close": 17782.72, "vol20": 0.1872, "vol60": 0.1677}, {"date": "2024-04-30", "close": 17440.69, "vol20": 0.1961, "vol60": 0.1689}, {"date": "2024-05-01", "close": 17318.55, "vol20": 0.1962, "vol60": 0.1695}, {"date": "2024-05-02", "close": 17541.54, "vol20": 0.1967, "vol60": 0.1715}, {"date": "2024-05-03", "close": 17890.8, "vol20": 0.2045, "vol60": 0.175}, {"date": "2024-05-06", "close": 18093.57, "vol20": 0.2089, "vol60": 0.1765}, {"date": "2024-05-07", "close": 18091.45, "vol20": 0.2084, "vol60": 0.1753}, {"date": "2024-05-08", "close": 18085.01, "vol20": 0.2059, "vol60": 0.175}, {"date": "2024-05-09", "close": 18113.46, "vol20": 0.1971, "vol60": 0.1718}, {"date": "2024-05-10", "close": 18161.18, "vol20": 0.1877, "vol60": 0.1703}, {"date": "2024-05-13", "close": 18198.61, "vol20": 0.1765, "vol60": 0.1703}, {"date": "2024-05-14", "close": 18322.77, "vol20": 0.1775, "vol60": 0.1696}, {"date": "2024-05-15", "close": 18596.65, "vol20": 0.1751, "vol60": 0.1712}, {"date": "2024-05-16", "close": 18557.96, "vol20": 0.1731, "vol60": 0.171}, {"date": "2024-05-17", "close": 18546.23, "vol20": 0.1493, "vol60": 0.1603}, {"date": "2024-05-20", "close": 18674.19, "vol20": 0.1481, "vol60": 0.1605}, {"date": "2024-05-21", "close": 18713.8, "vol20": 0.1424, "vol60": 0.1606}, {"date": "2024-05-22", "close": 18705.2, "vol20": 0.143, "vol60": 0.1605}, {"date": "2024-05-23", "close": 18623.39, "vol20": 0.1422, "vol60": 0.1604}, {"date": "2024-05-24", "close": 18808.35, "vol20": 0.136, "vol60": 0.1605}, {"date": "2024-05-28", "close": 18869.44, "vol20": 0.136, "vol60": 0.1581}, {"date": "2024-05-29", "close": 18736.75, "vol20": 0.1144, "vol60": 0.1586}, {"date": "2024-05-30", "close": 18538.66, "vol20": 0.1194, "vol60": 0.1555}, {"date": "2024-05-31", "close": 18536.65, "vol20": 0.1146, "vol60": 0.155}, {"date": "2024-06-03", "close": 18600.97, "vol20": 0.0957, "vol60": 0.152}, {"date": "2024-06-04", "close": 18654.84, "vol20": 0.0893, "vol60": 0.1485}, {"date": "2024-06-05", "close": 19035.05, "vol20": 0.1108, "vol60": 0.1535}, {"date": "2024-06-06", "close": 19021.19, "vol20": 0.1109, "vol60": 0.1508}, {"date": "2024-06-07", "close": 19000.95, "vol20": 0.1116, "vol60": 0.1497}, {"date": "2024-06-10", "close": 19074.67, "vol20": 0.1117, "vol60": 0.1496}, {"date": "2024-06-11", "close": 19210.18, "vol20": 0.1129, "vol60": 0.1478}, {"date": "2024-06-12", "close": 19465.18, "vol20": 0.1181, "vol60": 0.1488}, {"date": "2024-06-13", "close": 19576.92, "vol20": 0.1102, "vol60": 0.1491}, {"date": "2024-06-14", "close": 19659.8, "vol20": 0.1089, "vol60": 0.1477}, {"date": "2024-06-17", "close": 19902.75, "vol20": 0.113, "vol60": 0.1493}, {"date": "2024-06-18", "close": 19908.86, "vol20": 0.1128, "vol60": 0.1493}, {"date": "2024-06-20", "close": 19752.3, "vol20": 0.1195, "vol60": 0.1502}, {"date": "2024-06-21", "close": 19700.43, "vol20": 0.1205, "vol60": 0.1501}, {"date": "2024-06-24", "close": 19474.62, "vol20": 0.1284, "vol60": 0.1523}, {"date": "2024-06-25", "close": 19701.13, "vol20": 0.1299, "vol60": 0.1537}, {"date": "2024-06-26", "close": 19751.05, "vol20": 0.1298, "vol60": 0.1537}, {"date": "2024-06-27", "close": 19789.03, "vol20": 0.1251, "vol60": 0.1521}, {"date": "2024-06-28", "close": 19682.87, "vol20": 0.1189, "vol60": 0.1527}, {"date": "2024-07-01", "close": 19812.22, "vol20": 0.1189, "vol60": 0.1489}, {"date": "2024-07-02", "close": 20011.89, "vol20": 0.1213, "vol60": 0.1481}, {"date": "2024-07-03", "close": 20186.63, "vol20": 0.1225, "vol60": 0.1488}, {"date": "2024-07-05", "close": 20391.97, "vol20": 0.1093, "vol60": 0.1497}, {"date": "2024-07-08", "close": 20439.54, "vol20": 0.1083, "vol60": 0.148}, {"date": "2024-07-09", "close": 20453.02, "vol20": 0.1075, "vol60": 0.145}, {"date": "2024-07-10", "close": 20675.38, "vol20": 0.1105, "vol60": 0.1409}, {"date": "2024-07-11", "close": 20211.36, "vol20": 0.1448, "vol60": 0.1449}, {"date": "2024-07-12", "close": 20331.49, "vol20": 0.1399, "vol60": 0.145}, {"date": "2024-07-15", "close": 20386.88, "vol20": 0.1393, "vol60": 0.1417}, {"date": "2024-07-16", "close": 20398.62, "vol20": 0.1392, "vol60": 0.1407}, {"date": "2024-07-17", "close": 19799.14, "vol20": 0.1734, "vol60": 0.1482}, {"date": "2024-07-18", "close": 19705.09, "vol20": 0.1741, "vol60": 0.1481}, {"date": "2024-07-19", "close": 19522.62, "vol20": 0.1749, "vol60": 0.1475}, {"date": "2024-07-22", "close": 19822.87, "vol20": 0.1835, "vol60": 0.15}, {"date": "2024-07-23", "close": 19754.34, "vol20": 0.1787, "vol60": 0.1497}, {"date": "2024-07-24", "close": 19032.39, "vol20": 0.2189, "vol60": 0.1671}, {"date": "2024-07-25", "close": 18830.58, "vol20": 0.2205, "vol60": 0.1688}, {"date": "2024-07-26", "close": 19023.66, "vol20": 0.2245, "vol60": 0.1644}, {"date": "2024-07-29", "close": 19059.49, "vol20": 0.2246, "vol60": 0.1634}, {"date": "2024-07-30", "close": 18796.27, "vol20": 0.2264, "vol60": 0.1647}, {"date": "2024-07-31", "close": 19362.43, "vol20": 0.2505, "vol60": 0.1707}, {"date": "2024-08-01", "close": 18890.39, "vol20": 0.26, "vol60": 0.1775}, {"date": "2024-08-02", "close": 18440.85, "vol20": 0.2649, "vol60": 0.1846}, {"date": "2024-08-05", "close": 17895.16, "vol20": 0.2776, "vol60": 0.1948}, {"date": "2024-08-06", "close": 18077.92, "vol20": 0.2829, "vol60": 0.196}, {"date": "2024-08-07", "close": 17867.37, "vol20": 0.2762, "vol60": 0.1973}, {"date": "2024-08-08", "close": 18413.82, "vol20": 0.2997, "vol60": 0.2069}, {"date": "2024-08-09", "close": 18513.1, "vol20": 0.2995, "vol60": 0.2067}, {"date": "2024-08-12", "close": 18542.03, "vol20": 0.2991, "vol60": 0.2045}, {"date": "2024-08-13", "close": 19006.43, "vol20": 0.3166, "vol60": 0.2106}, {"date": "2024-08-14", "close": 19022.68, "vol20": 0.3012, "vol60": 0.2106}, {"date": "2024-08-15", "close": 19490.15, "vol20": 0.315, "vol60": 0.2159}, {"date": "2024-08-16", "close": 19508.52, "vol20": 0.3133, "vol60": 0.2158}, {"date": "2024-08-19", "close": 19766.49, "vol20": 0.312, "vol60": 0.2173}, {"date": "2024-08-20", "close": 19719.82, "vol20": 0.3119, "vol60": 0.2172}, {"date": "2024-08-21", "close": 19824.84, "vol20": 0.2796, "vol60": 0.2166}, {"date": "2024-08-22", "close": 19491.84, "vol20": 0.2842, "vol60": 0.2195}, {"date": "2024-08-23", "close": 19720.87, "vol20": 0.2848, "vol60": 0.2201}, {"date": "2024-08-26", "close": 19516.44, "vol20": 0.2881, "vol60": 0.2201}, {"date": "2024-08-27", "close": 19581.52, "vol20": 0.2826, "vol60": 0.2201}, {"date": "2024-08-28", "close": 19350.78, "vol20": 0.2667, "vol60": 0.2216}, {"date": "2024-08-29", "close": 19325.45, "vol20": 0.2505, "vol60": 0.2216}, {"date": "2024-08-30", "close": 19574.64, "vol20": 0.235, "vol60": 0.2193}, {"date": "2024-09-03", "close": 18958.74, "vol20": 0.2386, "vol60": 0.2292}, {"date": "2024-09-04", "close": 18921.4, "vol20": 0.2376, "vol60": 0.2292}, {"date": "2024-09-05", "close": 18930.33, "vol20": 0.232, "vol60": 0.229}, {"date": "2024-09-06", "close": 18421.31, "vol20": 0.232, "vol60": 0.2352}, {"date": "2024-09-09", "close": 18660.78, "vol20": 0.2359, "vol60": 0.2351}, {"date": "2024-09-10", "close": 18829.14, "vol20": 0.2378, "vol60": 0.2356}, {"date": "2024-09-11", "close": 19237.3, "vol20": 0.2336, "vol60": 0.2397}, {"date": "2024-09-12", "close": 19423.07, "vol20": 0.2358, "vol60": 0.2392}, {"date": "2024-09-13", "close": 19514.59, "vol20": 0.22, "vol60": 0.2394}, {"date": "2024-09-16", "close": 19423.06, "vol20": 0.2206, "vol60": 0.239}, {"date": "2024-09-17", "close": 19432.4, "vol20": 0.2149, "vol60": 0.239}, {"date": "2024-09-18", "close": 19344.49, "vol20": 0.2152, "vol60": 0.238}, {"date": "2024-09-19", "close": 19839.83, "vol20": 0.2338, "vol60": 0.2425}, {"date": "2024-09-20", "close": 19791.49, "vol20": 0.2254, "vol60": 0.2425}, {"date": "2024-09-23", "close": 19852.2, "vol20": 0.2219, "vol60": 0.2426}, {"date": "2024-09-24", "close": 19944.84, "vol20": 0.2186, "vol60": 0.2425}, {"date": "2024-09-25", "close": 19972.61, "vol20": 0.2185, "vol60": 0.2421}, {"date": "2024-09-26", "close": 20115.54, "vol20": 0.214, "vol60": 0.2417}, {"date": "2024-09-27", "close": 20008.62, "vol20": 0.2153, "vol60": 0.2413}, {"date": "2024-09-30", "close": 20060.69, "vol20": 0.2114, "vol60": 0.2404}, {"date": "2024-10-01", "close": 19773.3, "vol20": 0.1819, "vol60": 0.2421}, {"date": "2024-10-02", "close": 19802.59, "vol20": 0.1813, "vol60": 0.2421}, {"date": "2024-10-03", "close": 19793.34, "vol20": 0.1815, "vol60": 0.2409}, {"date": "2024-10-04", "close": 20035.02, "vol20": 0.1472, "vol60": 0.2379}, {"date": "2024-10-07", "close": 19800.74, "vol20": 0.1538, "vol60": 0.2387}, {"date": "2024-10-08", "close": 20107.78, "vol20": 0.1587, "vol60": 0.2409}, {"date": "2024-10-09", "close": 20268.86, "vol20": 0.1448, "vol60": 0.2415}, {"date": "2024-10-10", "close": 20241.76, "vol20": 0.143, "vol60": 0.2334}, {"date": "2024-10-11", "close": 20271.97, "vol20": 0.1427, "vol60": 0.2332}, {"date": "2024-10-14", "close": 20439.05, "vol20": 0.1421, "vol60": 0.2328}, {"date": "2024-10-15", "close": 20159.83, "vol20": 0.1534, "vol60": 0.2327}, {"date": "2024-10-16", "close": 20174.05, "vol20": 0.1516, "vol60": 0.2325}, {"date": "2024-10-17", "close": 20190.42, "vol20": 0.1245, "vol60": 0.2189}, {"date": "2024-10-18", "close": 20324.04, "vol20": 0.1254, "vol60": 0.2179}, {"date": "2024-10-21", "close": 20361.47, "vol20": 0.1253, "vol60": 0.2171}, {"date": "2024-10-22", "close": 20390.46, "vol20": 0.1246, "vol60": 0.2171}, {"date": "2024-10-23", "close": 20066.96, "vol20": 0.1386, "vol60": 0.2177}, {"date": "2024-10-24", "close": 20232.87, "vol20": 0.1394, "vol60": 0.21}, {"date": "2024-10-25", "close": 20352.02, "vol20": 0.139, "vol60": 0.2035}, {"date": "2024-10-28", "close": 20351.07, "vol20": 0.1389, "vol60": 0.1965}, {"date": "2024-10-29", "close": 20550.65, "vol20": 0.1302, "vol60": 0.1857}, {"date": "2024-10-30", "close": 20387.7, "vol20": 0.1349, "vol60": 0.1862}, {"date": "2024-10-31", "close": 19890.42, "vol20": 0.1638, "vol60": 0.1921}, {"date": "2024-11-01", "close": 20033.14, "vol20": 0.1599, "vol60": 0.1832}, {"date": "2024-11-04", "close": 19963.6, "vol20": 0.1544, "vol60": 0.1832}, {"date": "2024-11-05", "close": 20227.46, "vol20": 0.1517, "vol60": 0.1849}, {"date": "2024-11-06", "close": 20781.33, "vol20": 0.1773, "vol60": 0.1861}, {"date": "2024-11-07", "close": 21101.57, "vol20": 0.1838, "vol60": 0.1883}, {"date": "2024-11-08", "close": 21117.18, "vol20": 0.1839, "vol60": 0.1823}, {"date": "2024-11-11", "close": 21106.59, "vol20": 0.1826, "vol60": 0.1823}, {"date": "2024-11-12", "close": 21070.79, "vol20": 0.174, "vol60": 0.1808}, {"date": "2024-11-13", "close": 21036.16, "vol20": 0.1744, "vol60": 0.1807}, {"date": "2024-11-14", "close": 20896.67, "vol20": 0.1771, "vol60": 0.1812}, {"date": "2024-11-15", "close": 20394.13, "vol20": 0.1986, "vol60": 0.1849}, {"date": "2024-11-18", "close": 20539.19, "vol20": 0.2, "vol60": 0.184}, {"date": "2024-11-19", "close": 20684.59, "vol20": 0.2014, "vol60": 0.1829}, {"date": "2024-11-20", "close": 20667.1, "vol20": 0.1917, "vol60": 0.1829}, {"date": "2024-11-21", "close": 20740.78, "vol20": 0.1902, "vol60": 0.181}, {"date": "2024-11-22", "close": 20776.23, "vol20": 0.1894, "vol60": 0.181}, {"date": "2024-11-25", "close": 20804.89, "vol20": 0.1894, "vol60": 0.1793}, {"date": "2024-11-26", "close": 20922.9, "vol20": 0.1875, "vol60": 0.1659}, {"date": "2024-11-27", "close": 20744.49, "vol20": 0.1879, "vol60": 0.167}, {"date": "2024-11-29", "close": 20930.37, "vol20": 0.1635, "vol60": 0.1677}, {"date": "2024-12-02", "close": 21164.6, "vol20": 0.1656, "vol60": 0.1575}, {"date": "2024-12-03", "close": 21229.32, "vol20": 0.1639, "vol60": 0.156}, {"date": "2024-12-04", "close": 21492.36, "vol20": 0.1633, "vol60": 0.1568}, {"date": "2024-12-05", "close": 21425.22, "vol20": 0.1376, "vol60": 0.1519}, {"date": "2024-12-06", "close": 21622.25, "vol20": 0.1311, "vol60": 0.1518}, {"date": "2024-12-09", "close": 21440.82, "vol20": 0.1355, "vol60": 0.1531}, {"date": "2024-12-10", "close": 21368.18, "vol20": 0.1362, "vol60": 0.1529}, {"date": "2024-12-11", "close": 21763.98, "vol20": 0.1496, "vol60": 0.1567}, {"date": "2024-12-12", "close": 21615.27, "vol20": 0.1523, "vol60": 0.1572}, {"date": "2024-12-13", "close": 21780.25, "vol20": 0.1507, "vol60": 0.1499}, {"date": "2024-12-16", "close": 22096.66, "vol20": 0.1204, "vol60": 0.152}, {"date": "2024-12-17", "close": 22001.08, "vol20": 0.1233, "vol60": 0.1525}, {"date": "2024-12-18", "close": 21209.32, "vol20": 0.1873, "vol60": 0.1714}, {"date": "2024-12-19", "close": 21110.51, "vol20": 0.1883, "vol60": 0.1718}, {"date": "2024-12-20", "close": 21289.15, "vol20": 0.19, "vol60": 0.172}, {"date": "2024-12-23", "close": 21503.17, "vol20": 0.1925, "vol60": 0.1725}, {"date": "2024-12-24", "close": 21797.65, "vol20": 0.197, "vol60": 0.1743}, {"date": "2024-12-26", "close": 21768.31, "vol20": 0.197, "vol60": 0.1713}, {"date": "2024-12-27", "close": 21473.02, "vol20": 0.2014, "vol60": 0.1741}, {"date": "2024-12-30", "close": 21197.09, "vol20": 0.206, "vol60": 0.1765}, {"date": "2024-12-31", "close": 21012.17, "vol20": 0.2046, "vol60": 0.1762}, {"date": "2025-01-02", "close": 20975.62, "vol20": 0.2043, "vol60": 0.1743}, {"date": "2025-01-03", "close": 21326.16, "vol20": 0.2083, "vol60": 0.1747}, {"date": "2025-01-06", "close": 21559.5, "vol20": 0.2118, "vol60": 0.1753}, {"date": "2025-01-07", "close": 21173.04, "vol20": 0.2187, "vol60": 0.1796}, {"date": "2025-01-08", "close": 21180.97, "vol20": 0.217, "vol60": 0.1796}, {"date": "2025-01-10", "close": 20847.58, "vol20": 0.2235, "vol60": 0.1821}, {"date": "2025-01-13", "close": 20784.72, "vol20": 0.2112, "vol60": 0.1799}, {"date": "2025-01-14", "close": 20757.41, "vol20": 0.2105, "vol60": 0.1799}, {"date": "2025-01-15", "close": 21237.85, "vol20": 0.2262, "vol60": 0.1857}, {"date": "2025-01-16", "close": 21091.25, "vol20": 0.2192, "vol60": 0.1859}, {"date": "2025-01-17", "close": 21441.16, "vol20": 0.2288, "vol60": 0.1887}, {"date": "2025-01-21", "close": 21566.51, "vol20": 0.1878, "vol60": 0.189}, {"date": "2025-01-22", "close": 21853.0, "vol20": 0.1915, "vol60": 0.1873}, {"date": "2025-01-23", "close": 21900.93, "vol20": 0.1899, "vol60": 0.1868}, {"date": "2025-01-24", "close": 21774.01, "vol20": 0.1887, "vol60": 0.1871}, {"date": "2025-01-27", "close": 21127.28, "vol20": 0.2113, "vol60": 0.1978}, {"date": "2025-01-28", "close": 21463.04, "vol20": 0.2201, "vol60": 0.1993}, {"date": "2025-01-29", "close": 21411.46, "vol20": 0.2149, "vol60": 0.1986}, {"date": "2025-01-30", "close": 21508.12, "vol20": 0.21, "vol60": 0.1915}, {"date": "2025-01-31", "close": 21478.05, "vol20": 0.2072, "vol60": 0.1912}, {"date": "2025-02-03", "close": 21297.58, "vol20": 0.2098, "vol60": 0.192}, {"date": "2025-02-04", "close": 21566.92, "vol20": 0.2062, "vol60": 0.1918}, {"date": "2025-02-05", "close": 21658.16, "vol20": 0.2031, "vol60": 0.1842}, {"date": "2025-02-06", "close": 21774.07, "vol20": 0.1918, "vol60": 0.1819}, {"date": "2025-02-07", "close": 21491.31, "vol20": 0.1986, "vol60": 0.184}, {"date": "2025-02-10", "close": 21756.73, "vol20": 0.1924, "vol60": 0.1857}, {"date": "2025-02-11", "close": 21693.52, "vol20": 0.1924, "vol60": 0.1857}, {"date": "2025-02-12", "close": 21719.26, "vol20": 0.192, "vol60": 0.1857}, {"date": "2025-02-13", "close": 22030.71, "vol20": 0.1819, "vol60": 0.1872}, {"date": "2025-02-14", "close": 22114.69, "vol20": 0.179, "vol60": 0.1797}, {"date": "2025-02-18", "close": 22164.61, "vol20": 0.1711, "vol60": 0.1793}, {"date": "2025-02-19", "close": 22175.6, "vol20": 0.1704, "vol60": 0.1789}, {"date": "2025-02-20", "close": 22068.06, "vol20": 0.1658, "vol60": 0.1793}, {"date": "2025-02-21", "close": 21614.08, "vol20": 0.1819, "vol60": 0.1847}, {"date": "2025-02-24", "close": 21352.08, "vol20": 0.1857, "vol60": 0.1866}, {"date": "2025-02-25", "close": 21087.25, "vol20": 0.1573, "vol60": 0.1885}, {"date": "2025-02-26", "close": 21132.92, "vol20": 0.1461, "vol60": 0.1882}, {"date": "2025-02-27", "close": 20550.95, "vol20": 0.1751, "vol60": 0.196}, {"date": "2025-02-28", "close": 20884.41, "vol20": 0.1854, "vol60": 0.198}, {"date": "2025-03-03", "close": 20425.58, "vol20": 0.1995, "vol60": 0.2017}, {"date": "2025-03-04", "close": 20352.53, "vol20": 0.1983, "vol60": 0.2017}, {"date": "2025-03-05", "close": 20628.46, "vol20": 0.1992, "vol60": 0.202}, {"date": "2025-03-06", "close": 20052.63, "vol20": 0.2179, "vol60": 0.2097}, {"date": "2025-03-07", "close": 20201.37, "vol20": 0.2191, "vol60": 0.2094}, {"date": "2025-03-10", "close": 19430.95, "vol20": 0.2506, "vol60": 0.2228}, {"date": "2025-03-11", "close": 19376.96, "vol20": 0.2424, "vol60": 0.2228}, {"date": "2025-03-12", "close": 19596.02, "vol20": 0.2497, "vol60": 0.2205}, {"date": "2025-03-13", "close": 19225.48, "vol20": 0.2533, "vol60": 0.2231}, {"date": "2025-03-14", "close": 19704.64, "vol20": 0.2667, "vol60": 0.2289}, {"date": "2025-03-17", "close": 19812.24, "vol20": 0.2675, "vol60": 0.2269}, {"date": "2025-03-18", "close": 19483.36, "vol20": 0.2687, "vol60": 0.2289}, {"date": "2025-03-19", "close": 19736.66, "vol20": 0.2764, "vol60": 0.2193}, {"date": "2025-03-20", "close": 19677.61, "vol20": 0.2766, "vol60": 0.2192}, {"date": "2025-03-21", "close": 19753.97, "vol20": 0.2726, "vol60": 0.2185}, {"date": "2025-03-24", "close": 20180.45, "vol20": 0.2858, "vol60": 0.2222}, {"date": "2025-03-25", "close": 20287.83, "vol20": 0.2848, "vol60": 0.2205}, {"date": "2025-03-26", "close": 19916.99, "vol20": 0.2902, "vol60": 0.2233}, {"date": "2025-03-27", "close": 19798.62, "vol20": 0.2752, "vol60": 0.2221}, {"date": "2025-03-28", "close": 19281.4, "vol20": 0.2798, "vol60": 0.2268}, {"date": "2025-03-31", "close": 19278.45, "vol20": 0.2716, "vol60": 0.2263}, {"date": "2025-04-01", "close": 19436.42, "vol20": 0.2744, "vol60": 0.2272}, {"date": "2025-04-02", "close": 19581.78, "vol20": 0.2706, "vol60": 0.2249}, {"date": "2025-04-03", "close": 18521.47, "vol20": 0.3183, "vol60": 0.2493}, {"date": "2025-04-04", "close": 17397.7, "vol20": 0.3767, "vol60": 0.2764}, {"date": "2025-04-07", "close": 17430.68, "vol20": 0.359, "vol60": 0.2765}, {"date": "2025-04-08", "close": 17090.4, "vol20": 0.3624, "vol60": 0.2774}, {"date": "2025-04-09", "close": 19145.06, "vol20": 0.5574, "vol60": 0.3664}, {"date": "2025-04-10", "close": 18343.57, "vol20": 0.5736, "vol60": 0.3761}, {"date": "2025-04-11", "close": 18690.05, "vol20": 0.5703, "vol60": 0.3751}, {"date": "2025-04-14", "close": 18796.02, "vol20": 0.5703, "vol60": 0.3752}, {"date": "2025-04-15", "close": 18830.23, "vol20": 0.568, "vol60": 0.3734}, {"date": "2025-04-16", "close": 18257.64, "vol20": 0.5743, "vol60": 0.3776}, {"date": "2025-04-17", "close": 18258.09, "vol20": 0.5745, "vol60": 0.3762}, {"date": "2025-04-21", "close": 17808.3, "vol20": 0.5785, "vol60": 0.3787}, {"date": "2025-04-22", "close": 18276.41, "vol20": 0.5815, "vol60": 0.3834}, {"date": "2025-04-23", "close": 18693.26, "vol20": 0.5887, "vol60": 0.3826}, {"date": "2025-04-24", "close": 19214.4, "vol20": 0.5964, "vol60": 0.3857}, {"date": "2025-04-25", "close": 19432.56, "vol20": 0.598, "vol60": 0.3866}, {"date": "2025-04-28", "close": 19427.29, "vol20": 0.5903, "vol60": 0.3864}, {"date": "2025-04-29", "close": 19544.95, "vol20": 0.5906, "vol60": 0.3867}, {"date": "2025-04-30", "close": 19571.02, "vol20": 0.59, "vol60": 0.3865}, {"date": "2025-05-01", "close": 19786.71, "vol20": 0.5907, "vol60": 0.3863}, {"date": "2025-05-02", "close": 20102.61, "vol20": 0.5538, "vol60": 0.3877}, {"date": "2025-05-05", "close": 19967.94, "vol20": 0.4972, "vol60": 0.3877}, {"date": "2025-05-06", "close": 19791.35, "vol20": 0.5001, "vol60": 0.3872}, {"date": "2025-05-07", "close": 19867.97, "vol20": 0.4908, "vol60": 0.3863}, {"date": "2025-05-08", "close": 20063.56, "vol20": 0.2911, "vol60": 0.387}, {"date": "2025-05-09", "close": 20061.45, "vol20": 0.238, "vol60": 0.387}, {"date": "2025-05-12", "close": 20868.15, "vol20": 0.2643, "vol60": 0.3947}, {"date": "2025-05-13", "close": 21197.7, "vol20": 0.2668, "vol60": 0.396}, {"date": "2025-05-14", "close": 21319.21, "vol20": 0.2663, "vol60": 0.3962}, {"date": "2025-05-15", "close": 21335.82, "vol20": 0.2289, "vol60": 0.3962}, {"date": "2025-05-16", "close": 21427.94, "vol20": 0.2275, "vol60": 0.3962}, {"date": "2025-05-19", "close": 21447.05, "vol20": 0.1939, "vol60": 0.394}, {"date": "2025-05-20", "close": 21367.37, "vol20": 0.1886, "vol60": 0.3933}, {"date": "2025-05-21", "close": 21080.36, "vol20": 0.1946, "vol60": 0.3934}, {"date": "2025-05-22", "close": 21112.47, "vol20": 0.1777, "vol60": 0.3934}, {"date": "2025-05-23", "close": 20915.66, "vol20": 0.1826, "vol60": 0.3896}, {"date": "2025-05-27", "close": 21414.99, "vol20": 0.195, "vol60": 0.3912}, {"date": "2025-05-28", "close": 21318.17, "vol20": 0.1977, "vol60": 0.3885}, {"date": "2025-05-29", "close": 21363.95, "vol20": 0.1976, "vol60": 0.3884}, {"date": "2025-05-30", "close": 21340.99, "vol20": 0.1969, "vol60": 0.3875}, {"date": "2025-06-02", "close": 21491.75, "vol20": 0.1921, "vol60": 0.383}, {"date": "2025-06-03", "close": 21662.58, "vol20": 0.189, "vol60": 0.383}, {"date": "2025-06-04", "close": 21721.92, "vol20": 0.1828, "vol60": 0.3738}, {"date": "2025-06-05", "close": 21547.43, "vol20": 0.1883, "vol60": 0.3743}, {"date": "2025-06-06", "close": 21761.79, "vol20": 0.1884, "vol60": 0.3741}, {"date": "2025-06-09", "close": 21797.87, "vol20": 0.1879, "vol60": 0.3716}, {"date": "2025-06-10", "close": 21941.92, "vol20": 0.1348, "vol60": 0.3688}, {"date": "2025-06-11", "close": 21860.8, "vol20": 0.1271, "vol60": 0.3689}, {"date": "2025-06-12", "close": 21913.32, "vol20": 0.1262, "vol60": 0.3669}, {"date": "2025-06-13", "close": 21631.04, "vol20": 0.1361, "vol60": 0.3674}, {"date": "2025-06-16", "close": 21937.57, "vol20": 0.1437, "vol60": 0.3682}, {"date": "2025-06-17", "close": 21719.08, "vol20": 0.1491, "vol60": 0.3689}, {"date": "2025-06-18", "close": 21719.69, "vol20": 0.1483, "vol60": 0.3666}, {"date": "2025-06-20", "close": 21626.39, "vol20": 0.1398, "vol60": 0.3667}, {"date": "2025-06-23", "close": 21856.33, "vol20": 0.1436, "vol60": 0.3649}, {"date": "2025-06-24", "close": 22190.52, "vol20": 0.1449, "vol60": 0.3656}, {"date": "2025-06-25", "close": 22237.74, "vol20": 0.1227, "vol60": 0.3608}, {"date": "2025-06-26", "close": 22447.29, "vol20": 0.123, "vol60": 0.3611}, {"date": "2025-06-27", "close": 22534.2, "vol20": 0.1231, "vol60": 0.3609}, {"date": "2025-06-30", "close": 22679.01, "vol20": 0.1229, "vol60": 0.3608}, {"date": "2025-07-01", "close": 22478.13, "vol20": 0.1289, "vol60": 0.3408}, {"date": "2025-07-02", "close": 22641.89, "vol20": 0.1285, "vol60": 0.3121}, {"date": "2025-07-03", "close": 22866.97, "vol20": 0.1314, "vol60": 0.3122}, {"date": "2025-07-07", "close": 22685.57, "vol20": 0.1313, "vol60": 0.3092}, {"date": "2025-07-08", "close": 22702.25, "vol20": 0.1285, "vol60": 0.2103}, {"date": "2025-07-09", "close": 22864.91, "vol20": 0.1297, "vol60": 0.1877}, {"date": "2025-07-10", "close": 22829.26, "vol20": 0.1294, "vol60": 0.1854}, {"date": "2025-07-11", "close": 22780.6, "vol20": 0.1286, "vol60": 0.1857}, {"date": "2025-07-14", "close": 22855.63, "vol20": 0.1287, "vol60": 0.1856}, {"date": "2025-07-15", "close": 22884.59, "vol20": 0.1159, "vol60": 0.1716}, {"date": "2025-07-16", "close": 22907.97, "vol20": 0.1081, "vol60": 0.1715}, {"date": "2025-07-17", "close": 23081.05, "vol20": 0.0995, "vol60": 0.1608}, {"date": "2025-07-18", "close": 23065.47, "vol20": 0.0998, "vol60": 0.1547}, {"date": "2025-07-21", "close": 23180.06, "vol20": 0.0961, "vol60": 0.1497}, {"date": "2025-07-22", "close": 23063.58, "vol20": 0.0968, "vol60": 0.1422}, {"date": "2025-07-23", "close": 23162.41, "vol20": 0.0852, "vol60": 0.1412}, {"date": "2025-07-24", "close": 23219.87, "vol20": 0.0852, "vol60": 0.141}, {"date": "2025-07-25", "close": 23272.25, "vol20": 0.0808, "vol60": 0.1409}, {"date": "2025-07-28", "close": 23356.27, "vol20": 0.0807, "vol60": 0.1409}, {"date": "2025-07-29", "close": 23308.3, "vol20": 0.0799, "vol60": 0.1402}, {"date": "2025-07-30", "close": 23345.41, "vol20": 0.0701, "vol60": 0.1375}, {"date": "2025-07-31", "close": 23218.12, "vol20": 0.0717, "vol60": 0.1372}, {"date": "2025-08-01", "close": 22763.31, "vol20": 0.0972, "vol60": 0.1428}, {"date": "2025-08-04", "close": 23188.61, "vol20": 0.1133, "vol60": 0.1466}, {"date": "2025-08-05", "close": 23018.56, "vol20": 0.1172, "vol60": 0.1472}, {"date": "2025-08-06", "close": 23315.04, "vol20": 0.1229, "vol60": 0.1486}, {"date": "2025-08-07", "close": 23389.53, "vol20": 0.1228, "vol60": 0.1272}, {"date": "2025-08-08", "close": 23611.27, "vol20": 0.1255, "vol60": 0.1249}, {"date": "2025-08-11", "close": 23526.63, "vol20": 0.1267, "vol60": 0.1251}, {"date": "2025-08-12", "close": 23839.2, "vol20": 0.1334, "vol60": 0.1274}, {"date": "2025-08-13", "close": 23849.04, "vol20": 0.1335, "vol60": 0.1273}, {"date": "2025-08-14", "close": 23832.44, "vol20": 0.1322, "vol60": 0.1274}, {"date": "2025-08-15", "close": 23712.07, "vol20": 0.1341, "vol60": 0.1276}, {"date": "2025-08-18", "close": 23713.76, "vol20": 0.1335, "vol60": 0.1237}, {"date": "2025-08-19", "close": 23384.77, "vol20": 0.1424, "vol60": 0.1279}, {"date": "2025-08-20", "close": 23249.57, "vol20": 0.1435, "vol60": 0.1268}, {"date": "2025-08-21", "close": 23142.58, "vol20": 0.1442, "vol60": 0.119}, {"date": "2025-08-22", "close": 23498.12, "vol20": 0.1542, "vol60": 0.1217}, {"date": "2025-08-25", "close": 23425.61, "vol20": 0.1542, "vol60": 0.1221}, {"date": "2025-08-26", "close": 23525.29, "vol20": 0.1546, "vol60": 0.1221}, {"date": "2025-08-27", "close": 23565.85, "vol20": 0.1546, "vol60": 0.1216}, {"date": "2025-08-28", "close": 23703.45, "vol20": 0.1541, "vol60": 0.1212}, {"date": "2025-08-29", "close": 23415.42, "vol20": 0.1424, "vol60": 0.1244}, {"date": "2025-09-02", "close": 23231.11, "vol20": 0.1308, "vol60": 0.1243}, {"date": "2025-09-03", "close": 23414.84, "vol20": 0.1304, "vol60": 0.1238}, {"date": "2025-09-04", "close": 23633.01, "vol20": 0.1267, "vol60": 0.1249}, {"date": "2025-09-05", "close": 23652.44, "vol20": 0.1264, "vol60": 0.1244}, {"date": "2025-09-08", "close": 23762.3, "vol20": 0.123, "vol60": 0.1242}, {"date": "2025-09-09", "close": 23839.8, "vol20": 0.1225, "vol60": 0.1242}, {"date": "2025-09-10", "close": 23849.27, "vol20": 0.1132, "vol60": 0.1206}, {"date": "2025-09-11", "close": 23992.56, "vol20": 0.1152, "vol60": 0.1181}, {"date": "2025-09-12", "close": 24092.19, "vol20": 0.1159, "vol60": 0.1158}, {"date": "2025-09-15", "close": 24293.78, "vol20": 0.117, "vol60": 0.1165}, {"date": "2025-09-16", "close": 24274.25, "vol20": 0.1172, "vol60": 0.1159}, {"date": "2025-09-17", "close": 24223.69, "vol20": 0.1037, "vol60": 0.1148}, {"date": "2025-09-18", "close": 24454.89, "vol20": 0.1031, "vol60": 0.1125}, {"date": "2025-09-19", "close": 24626.25, "vol20": 0.1006, "vol60": 0.1131}, {"date": "2025-09-22", "close": 24761.07, "vol20": 0.0904, "vol60": 0.1122}, {"date": "2025-09-23", "close": 24580.17, "vol20": 0.0951, "vol60": 0.1136}, {"date": "2025-09-24", "close": 24503.57, "vol20": 0.0968, "vol60": 0.1135}, {"date": "2025-09-25", "close": 24397.31, "vol20": 0.0994, "vol60": 0.1121}, {"date": "2025-09-26", "close": 24503.85, "vol20": 0.0988, "vol60": 0.1116}, {"date": "2025-09-29", "close": 24611.35, "vol20": 0.0843, "vol60": 0.1104}, {"date": "2025-09-30", "close": 24679.99, "vol20": 0.0749, "vol60": 0.1087}, {"date": "2025-10-01", "close": 24800.86, "vol20": 0.073, "vol60": 0.109}, {"date": "2025-10-02", "close": 24892.76, "vol20": 0.0691, "vol60": 0.1084}, {"date": "2025-10-03", "close": 24785.52, "vol20": 0.0732, "vol60": 0.1089}, {"date": "2025-10-06", "close": 24978.56, "vol20": 0.0753, "vol60": 0.1094}, {"date": "2025-10-07", "close": 24840.23, "vol20": 0.0804, "vol60": 0.1103}, {"date": "2025-10-08", "close": 25136.62, "vol20": 0.0873, "vol60": 0.1124}, {"date": "2025-10-09", "close": 25098.18, "vol20": 0.0875, "vol60": 0.1126}, {"date": "2025-10-10", "close": 24221.74, "vol20": 0.1597, "vol60": 0.1351}, {"date": "2025-10-13", "close": 24750.25, "vol20": 0.1748, "vol60": 0.1416}, {"date": "2025-10-14", "close": 24579.32, "vol20": 0.177, "vol60": 0.1423}, {"date": "2025-10-15", "close": 24745.36, "vol20": 0.1779, "vol60": 0.1423}, {"date": "2025-10-16", "close": 24657.24, "vol20": 0.1758, "vol60": 0.1424}, {"date": "2025-10-17", "close": 24817.95, "vol20": 0.1755, "vol60": 0.1429}, {"date": "2025-10-20", "close": 25141.02, "vol20": 0.1803, "vol60": 0.1449}, {"date": "2025-10-21", "close": 25127.13, "vol20": 0.1779, "vol60": 0.1448}, {"date": "2025-10-22", "close": 24879.01, "vol20": 0.1816, "vol60": 0.1465}, {"date": "2025-10-23", "close": 25097.41, "vol20": 0.1827, "vol60": 0.1473}, {"date": "2025-10-24", "close": 25358.16, "vol20": 0.1852, "vol60": 0.1478}, {"date": "2025-10-27", "close": 25821.55, "vol20": 0.194, "vol60": 0.1449}, {"date": "2025-10-28", "close": 26012.15, "vol20": 0.1948, "vol60": 0.1413}, {"date": "2025-10-29", "close": 26119.85, "vol20": 0.1947, "vol60": 0.14}, {"date": "2025-10-30", "close": 25734.81, "vol20": 0.2042, "vol60": 0.1425}, {"date": "2025-10-31", "close": 25858.13, "vol20": 0.2032, "vol60": 0.1426}, {"date": "2025-11-03", "close": 25972.94, "vol20": 0.2023, "vol60": 0.1418}, {"date": "2025-11-04", "close": 25435.7, "vol20": 0.2167, "vol60": 0.1487}, {"date": "2025-11-05", "close": 25620.03, "vol20": 0.2143, "vol60": 0.1472}, {"date": "2025-11-06", "close": 25130.04, "vol20": 0.226, "vol60": 0.1531}, {"date": "2025-11-07", "close": 25059.81, "vol20": 0.1835, "vol60": 0.1532}, {"date": "2025-11-10", "close": 25611.74, "vol20": 0.1837, "vol60": 0.1586}, {"date": "2025-11-11", "close": 25533.49, "vol20": 0.1818, "vol60": 0.1588}, {"date": "2025-11-12", "close": 25517.33, "vol20": 0.1811, "vol60": 0.1557}, {"date": "2025-11-13", "close": 24993.46, "vol20": 0.1971, "vol60": 0.1616}, {"date": "2025-11-14", "close": 25008.24, "vol20": 0.1959, "vol60": 0.1611}, {"date": "2025-11-17", "close": 24799.92, "vol20": 0.1923, "vol60": 0.1597}, {"date": "2025-11-18", "close": 24503.1, "vol20": 0.1965, "vol60": 0.1616}, {"date": "2025-11-19", "close": 24640.52, "vol20": 0.1952, "vol60": 0.1618}, {"date": "2025-11-20", "close": 24054.38, "vol20": 0.2089, "vol60": 0.1696}, {"date": "2025-11-21", "close": 24239.57, "vol20": 0.207, "vol60": 0.1699}, {"date": "2025-11-24", "close": 24873.85, "vol20": 0.2185, "vol60": 0.1756}, {"date": "2025-11-25", "close": 25018.36, "vol20": 0.2177, "vol60": 0.1749}, {"date": "2025-11-26", "close": 25236.94, "vol20": 0.22, "vol60": 0.1751}, {"date": "2025-11-28", "close": 25434.89, "vol20": 0.2168, "vol60": 0.1748}, {"date": "2025-12-01", "close": 25342.85, "vol20": 0.2161, "vol60": 0.1751}, {"date": "2025-12-02", "close": 25555.86, "vol20": 0.2178, "vol60": 0.1756}, {"date": "2025-12-03", "close": 25606.54, "vol20": 0.2046, "vol60": 0.1755}, {"date": "2025-12-04", "close": 25581.7, "vol20": 0.203, "vol60": 0.1756}, {"date": "2025-12-05", "close": 25692.05, "vol20": 0.1902, "vol60": 0.1754}, {"date": "2025-12-08", "close": 25627.95, "vol20": 0.1901, "vol60": 0.1754}, {"date": "2025-12-09", "close": 25668.69, "vol20": 0.1738, "vol60": 0.1748}, {"date": "2025-12-10", "close": 25776.44, "vol20": 0.174, "vol60": 0.1749}, {"date": "2025-12-11", "close": 25686.69, "vol20": 0.1745, "vol60": 0.175}, {"date": "2025-12-12", "close": 25196.73, "vol20": 0.1722, "vol60": 0.1789}, {"date": "2025-12-15", "close": 25067.27, "vol20": 0.1733, "vol60": 0.1788}, {"date": "2025-12-16", "close": 25132.94, "vol20": 0.1705, "vol60": 0.1785}, {"date": "2025-12-17", "close": 24647.61, "vol20": 0.1797, "vol60": 0.1824}, {"date": "2025-12-18", "close": 25019.37, "vol20": 0.1863, "vol60": 0.1848}, {"date": "2025-12-19", "close": 25346.18, "vol20": 0.1662, "vol60": 0.1863}, {"date": "2025-12-22", "close": 25461.7, "vol20": 0.1653, "vol60": 0.1864}, {"date": "2025-12-23", "close": 25587.83, "vol20": 0.1409, "vol60": 0.1864}, {"date": "2025-12-24", "close": 25656.15, "vol20": 0.1401, "vol60": 0.1864}, {"date": "2025-12-26", "close": 25644.39, "vol20": 0.1374, "vol60": 0.1862}, {"date": "2025-12-29", "close": 25525.56, "vol20": 0.136, "vol60": 0.1864}, {"date": "2025-12-30", "close": 25462.56, "vol20": 0.1357, "vol60": 0.1862}, {"date": "2025-12-31", "close": 25249.85, "vol20": 0.1354, "vol60": 0.1865}, {"date": "2026-01-02", "close": 25206.17, "vol20": 0.1351, "vol60": 0.1861}, {"date": "2026-01-05", "close": 25401.32, "vol20": 0.1384, "vol60": 0.1852}, {"date": "2026-01-06", "close": 25639.71, "vol20": 0.1418, "vol60": 0.1861}, {"date": "2026-01-07", "close": 25653.9, "vol20": 0.1415, "vol60": 0.1704}, {"date": "2026-01-08", "close": 25507.1, "vol20": 0.1428, "vol60": 0.1654}, {"date": "2026-01-09", "close": 25766.26, "vol20": 0.1468, "vol60": 0.1658}, {"date": "2026-01-12", "close": 25787.66, "vol20": 0.1462, "vol60": 0.1654}, {"date": "2026-01-13", "close": 25741.95, "vol20": 0.1273, "vol60": 0.1652}, {"date": "2026-01-14", "close": 25465.94, "vol20": 0.1325, "vol60": 0.1664}, {"date": "2026-01-15", "close": 25547.07, "vol20": 0.1326, "vol60": 0.1645}, {"date": "2026-01-16", "close": 25529.26, "vol20": 0.1091, "vol60": 0.1645}, {"date": "2026-01-20", "close": 24987.57, "vol20": 0.1259, "vol60": 0.1692}, {"date": "2026-01-21", "close": 25326.58, "vol20": 0.1266, "vol60": 0.1705}, {"date": "2026-01-22", "close": 25518.35, "vol20": 0.1284, "vol60": 0.1699}, {"date": "2026-01-23", "close": 25605.47, "vol20": 0.1278, "vol60": 0.1658}, {"date": "2026-01-26", "close": 25713.21, "vol20": 0.1283, "vol60": 0.1653}, {"date": "2026-01-27", "close": 25939.74, "vol20": 0.1319, "vol60": 0.1661}, {"date": "2026-01-28", "close": 26022.79, "vol20": 0.1307, "vol60": 0.1634}, {"date": "2026-01-29", "close": 25884.3, "vol20": 0.1321, "vol60": 0.1635}, {"date": "2026-01-30", "close": 25552.39, "vol20": 0.1372, "vol60": 0.1653}, {"date": "2026-02-02", "close": 25738.61, "vol20": 0.1388, "vol60": 0.1603}, {"date": "2026-02-03", "close": 25338.62, "vol20": 0.1484, "vol60": 0.1629}, {"date": "2026-02-04", "close": 24891.24, "vol20": 0.1565, "vol60": 0.1622}, {"date": "2026-02-05", "close": 24548.69, "vol20": 0.1623, "vol60": 0.1645}, {"date": "2026-02-06", "close": 25075.77, "vol20": 0.1816, "vol60": 0.1642}, {"date": "2026-02-09", "close": 25268.14, "vol20": 0.1798, "vol60": 0.1649}, {"date": "2026-02-10", "close": 25127.64, "vol20": 0.1804, "vol60": 0.1653}, {"date": "2026-02-11", "close": 25201.26, "vol20": 0.181, "vol60": 0.1598}, {"date": "2026-02-12", "close": 24687.61, "vol20": 0.1911, "vol60": 0.1653}, {"date": "2026-02-13", "close": 24732.73, "vol20": 0.1907, "vol60": 0.1645}, {"date": "2026-02-17", "close": 24701.6, "vol20": 0.1907, "vol60": 0.1626}, {"date": "2026-02-18", "close": 24898.87, "vol20": 0.1784, "vol60": 0.163}, {"date": "2026-02-19", "close": 24797.34, "vol20": 0.1713, "vol60": 0.1553}, {"date": "2026-02-20", "close": 25012.62, "vol20": 0.172, "vol60": 0.1555}, {"date": "2026-02-23", "close": 24708.94, "vol20": 0.1756, "vol60": 0.1484}, {"date": "2026-02-24", "close": 24977.04, "vol20": 0.1801, "vol60": 0.1496}, {"date": "2026-02-25", "close": 25329.04, "vol20": 0.1849, "vol60": 0.1513}, {"date": "2026-02-26", "close": 25034.37, "vol20": 0.1878, "vol60": 0.1523}, {"date": "2026-02-27", "close": 24960.04, "vol20": 0.1874, "vol60": 0.1523}, {"date": "2026-03-02", "close": 24992.6, "vol20": 0.183, "vol60": 0.1513}, {"date": "2026-03-03", "close": 24720.08, "vol20": 0.1834, "vol60": 0.1527}, {"date": "2026-03-04", "close": 25093.68, "vol20": 0.1854, "vol60": 0.156}, {"date": "2026-03-05", "close": 25020.41, "vol20": 0.1741, "vol60": 0.1558}, {"date": "2026-03-06", "close": 24643.02, "vol20": 0.1756, "vol60": 0.1587}, {"date": "2026-03-09", "close": 24967.25, "vol20": 0.1647, "vol60": 0.1611}, {"date": "2026-03-10", "close": 24956.47, "vol20": 0.1621, "vol60": 0.1608}, {"date": "2026-03-11", "close": 24965.01, "vol20": 0.161, "vol60": 0.1607}, {"date": "2026-03-12", "close": 24533.58, "vol20": 0.1715, "vol60": 0.1598}, {"date": "2026-03-13", "close": 24380.73, "vol20": 0.1571, "vol60": 0.16}, {"date": "2026-03-16", "close": 24655.34, "vol20": 0.1624, "vol60": 0.1616}, {"date": "2026-03-17", "close": 24780.42, "vol20": 0.1634, "vol60": 0.157}, {"date": "2026-03-18", "close": 24425.09, "vol20": 0.1685, "vol60": 0.1566}, {"date": "2026-03-19", "close": 24355.28, "vol20": 0.1682, "vol60": 0.1542}, {"date": "2026-03-20", "close": 23898.15, "vol20": 0.1758, "vol60": 0.1583}, {"date": "2026-03-23", "close": 24188.59, "vol20": 0.1787, "vol60": 0.1601}, {"date": "2026-03-24", "close": 24002.45, "vol20": 0.1745, "vol60": 0.1605}, {"date": "2026-03-25", "close": 24162.98, "vol20": 0.1674, "vol60": 0.1613}, {"date": "2026-03-26", "close": 23586.99, "vol20": 0.1818, "vol60": 0.168}, {"date": "2026-03-27", "close": 23132.77, "vol20": 0.1909, "vol60": 0.172}, {"date": "2026-03-30", "close": 22953.38, "vol20": 0.1904, "vol60": 0.1719}, {"date": "2026-03-31", "close": 23740.19, "vol20": 0.2312, "vol60": 0.1865}, {"date": "2026-04-01", "close": 24019.99, "vol20": 0.2283, "vol60": 0.1875}, {"date": "2026-04-02", "close": 24045.53, "vol20": 0.2285, "vol60": 0.1863}, {"date": "2026-04-06", "close": 24192.17, "vol20": 0.2247, "vol60": 0.1869}, {"date": "2026-04-07", "close": 24202.37, "vol20": 0.2186, "vol60": 0.1866}, {"date": "2026-04-08", "close": 24903.17, "vol20": 0.2434, "vol60": 0.1949}, {"date": "2026-04-09", "close": 25082.09, "vol20": 0.2448, "vol60": 0.1955}, {"date": "2026-04-10", "close": 25116.34, "vol20": 0.2357, "vol60": 0.1955}, {"date": "2026-04-13", "close": 25383.72, "vol20": 0.2362, "vol60": 0.1956}, {"date": "2026-04-14", "close": 25842.0, "vol20": 0.2408, "vol60": 0.1989}, {"date": "2026-04-15", "close": 26204.58, "vol20": 0.2442, "vol60": 0.2009}, {"date": "2026-04-16", "close": 26333.0, "vol20": 0.2356, "vol60": 0.1958}, {"date": "2026-04-17", "close": 26672.43, "vol20": 0.2363, "vol60": 0.1957}]}