{"updated": "2026-04-21", "series": [{"date": "1927-12-30", "close": 17.66, "vol20": null, "vol60": null}, {"date": "1928-01-03", "close": 17.76, "vol20": null, "vol60": null}, {"date": "1928-01-04", "close": 17.72, "vol20": null, "vol60": null}, {"date": "1928-01-05", "close": 17.55, "vol20": null, "vol60": null}, {"date": "1928-01-06", "close": 17.66, "vol20": null, "vol60": null}, {"date": "1928-01-09", "close": 17.5, "vol20": null, "vol60": null}, {"date": "1928-01-10", "close": 17.37, "vol20": null, "vol60": null}, {"date": "1928-01-11", "close": 17.35, "vol20": null, "vol60": null}, {"date": "1928-01-12", "close": 17.47, "vol20": null, "vol60": null}, {"date": "1928-01-13", "close": 17.58, "vol20": null, "vol60": null}, {"date": "1928-01-16", "close": 17.29, "vol20": null, "vol60": null}, {"date": "1928-01-17", "close": 17.3, "vol20": null, "vol60": null}, {"date": "1928-01-18", "close": 17.26, "vol20": null, "vol60": null}, {"date": "1928-01-19", "close": 17.38, "vol20": null, "vol60": null}, {"date": "1928-01-20", "close": 17.48, "vol20": null, "vol60": null}, {"date": "1928-01-23", "close": 17.64, "vol20": null, "vol60": null}, {"date": "1928-01-24", "close": 17.71, "vol20": null, "vol60": null}, {"date": "1928-01-25", "close": 17.52, "vol20": null, "vol60": null}, {"date": "1928-01-26", "close": 17.63, "vol20": null, "vol60": null}, {"date": "1928-01-27", "close": 17.69, "vol20": null, "vol60": null}, {"date": "1928-01-30", "close": 17.49, "vol20": 0.1235, "vol60": null}, {"date": "1928-01-31", "close": 17.57, "vol20": 0.1228, "vol60": null}, {"date": "1928-02-01", "close": 17.53, "vol20": 0.1228, "vol60": null}, {"date": "1928-02-02", "close": 17.63, "vol20": 0.1198, "vol60": null}, {"date": "1928-02-03", "close": 17.4, "vol20": 0.1264, "vol60": null}, {"date": "1928-02-06", "close": 17.45, "vol20": 0.123, "vol60": null}, {"date": "1928-02-07", "close": 17.44, "vol20": 0.12, "vol60": null}, {"date": "1928-02-08", "close": 17.49, "vol20": 0.1202, "vol60": null}, {"date": "1928-02-09", "close": 17.55, "vol20": 0.1183, "vol60": null}, {"date": "1928-02-10", "close": 17.54, "vol20": 0.1162, "vol60": null}, {"date": "1928-02-14", "close": 17.44, "vol20": 0.1011, "vol60": null}, {"date": "1928-02-15", "close": 17.4, "vol20": 0.1015, "vol60": null}, {"date": "1928-02-16", "close": 17.35, "vol20": 0.1017, "vol60": null}, {"date": "1928-02-17", "close": 17.04, "vol20": 0.1174, "vol60": null}, {"date": "1928-02-20", "close": 16.95, "vol20": 0.1155, "vol60": null}, {"date": "1928-02-21", "close": 17.11, "vol20": 0.1159, "vol60": null}, {"date": "1928-02-23", "close": 17.13, "vol20": 0.1146, "vol60": null}, {"date": "1928-02-24", "close": 17.18, "vol20": 0.1103, "vol60": null}, {"date": "1928-02-27", "close": 17.11, "vol20": 0.1074, "vol60": null}, {"date": "1928-02-28", "close": 17.16, "vol20": 0.1071, "vol60": null}, {"date": "1928-02-29", "close": 17.26, "vol20": 0.1035, "vol60": null}, {"date": "1928-03-01", "close": 17.3, "vol20": 0.1023, "vol60": null}, {"date": "1928-03-02", "close": 17.3, "vol20": 0.1021, "vol60": null}, {"date": "1928-03-05", "close": 17.57, "vol20": 0.1153, "vol60": null}, {"date": "1928-03-06", "close": 17.67, "vol20": 0.1062, "vol60": null}, {"date": "1928-03-07", "close": 17.58, "vol20": 0.1079, "vol60": null}, {"date": "1928-03-08", "close": 17.64, "vol20": 0.1084, "vol60": null}, {"date": "1928-03-09", "close": 17.93, "vol20": 0.1218, "vol60": null}, {"date": "1928-03-12", "close": 18.0, "vol20": 0.1219, "vol60": null}, {"date": "1928-03-13", "close": 17.92, "vol20": 0.1235, "vol60": null}, {"date": "1928-03-14", "close": 17.93, "vol20": 0.1209, "vol60": null}, {"date": "1928-03-15", "close": 18.07, "vol20": 0.1221, "vol60": null}, {"date": "1928-03-16", "close": 18.26, "vol20": 0.1243, "vol60": null}, {"date": "1928-03-19", "close": 18.36, "vol20": 0.0979, "vol60": null}, {"date": "1928-03-20", "close": 18.46, "vol20": 0.092, "vol60": null}, {"date": "1928-03-21", "close": 18.65, "vol20": 0.0927, "vol60": null}, {"date": "1928-03-22", "close": 18.6, "vol20": 0.0954, "vol60": null}, {"date": "1928-03-23", "close": 18.78, "vol20": 0.0972, "vol60": null}, {"date": "1928-03-26", "close": 19.05, "vol20": 0.0977, "vol60": null}, {"date": "1928-03-27", "close": 18.94, "vol20": 0.1052, "vol60": null}, {"date": "1928-03-28", "close": 18.89, "vol20": 0.1085, "vol60": 0.1167}, {"date": "1928-03-29", "close": 18.95, "vol20": 0.1083, "vol60": 0.1164}, {"date": "1928-03-30", "close": 19.28, "vol20": 0.1158, "vol60": 0.1208}, {"date": "1928-04-02", "close": 18.91, "vol20": 0.1393, "vol60": 0.1261}, {"date": "1928-04-03", "close": 19.02, "vol20": 0.1393, "vol60": 0.1261}, {"date": "1928-04-04", "close": 18.99, "vol20": 0.1369, "vol60": 0.1244}, {"date": "1928-04-05", "close": 19.23, "vol20": 0.1403, "vol60": 0.1251}, {"date": "1928-04-09", "close": 19.27, "vol20": 0.1331, "vol60": 0.1249}, {"date": "1928-04-10", "close": 19.1, "vol20": 0.1402, "vol60": 0.1263}, {"date": "1928-04-11", "close": 19.44, "vol20": 0.1465, "vol60": 0.1303}, {"date": "1928-04-12", "close": 19.41, "vol20": 0.1474, "vol60": 0.1247}, {"date": "1928-04-13", "close": 19.73, "vol20": 0.1533, "vol60": 0.1282}, {"date": "1928-04-16", "close": 19.68, "vol20": 0.1535, "vol60": 0.1282}, {"date": "1928-04-17", "close": 19.52, "vol20": 0.159, "vol60": 0.1295}, {"date": "1928-04-18", "close": 19.52, "vol20": 0.1591, "vol60": 0.1293}, {"date": "1928-04-19", "close": 19.63, "vol20": 0.157, "vol60": 0.1287}, {"date": "1928-04-20", "close": 19.34, "vol20": 0.168, "vol60": 0.1331}, {"date": "1928-04-23", "close": 19.15, "vol20": 0.1704, "vol60": 0.1327}, {"date": "1928-04-24", "close": 19.25, "vol20": 0.164, "vol60": 0.1326}, {"date": "1928-04-25", "close": 19.33, "vol20": 0.1627, "vol60": 0.1326}, {"date": "1928-04-26", "close": 19.47, "vol20": 0.1635, "vol60": 0.1304}, {"date": "1928-04-27", "close": 19.68, "vol20": 0.1667, "vol60": 0.1316}, {"date": "1928-04-30", "close": 19.75, "vol20": 0.1567, "vol60": 0.1313}, {"date": "1928-05-01", "close": 19.78, "vol20": 0.1366, "vol60": 0.1311}, {"date": "1928-05-02", "close": 19.83, "vol20": 0.136, "vol60": 0.1273}, {"date": "1928-05-03", "close": 19.93, "vol20": 0.1356, "vol60": 0.1274}, {"date": "1928-05-04", "close": 20.24, "vol20": 0.1388, "vol60": 0.1301}, {"date": "1928-05-07", "close": 20.41, "vol20": 0.1403, "vol60": 0.1307}, {"date": "1928-05-08", "close": 20.27, "vol20": 0.1383, "vol60": 0.1321}, {"date": "1928-05-09", "close": 20.24, "vol20": 0.1276, "vol60": 0.1322}, {"date": "1928-05-10", "close": 20.21, "vol20": 0.1276, "vol60": 0.1313}, {"date": "1928-05-11", "close": 20.36, "vol20": 0.1178, "vol60": 0.1314}, {"date": "1928-05-14", "close": 20.44, "vol20": 0.1171, "vol60": 0.1309}, {"date": "1928-05-15", "close": 20.39, "vol20": 0.1122, "vol60": 0.124}, {"date": "1928-05-16", "close": 20.05, "vol20": 0.1309, "vol60": 0.1295}, {"date": "1928-05-17", "close": 20.12, "vol20": 0.1302, "vol60": 0.1287}, {"date": "1928-05-18", "close": 19.92, "vol20": 0.1231, "vol60": 0.1313}, {"date": "1928-05-21", "close": 19.63, "vol20": 0.13, "vol60": 0.1359}, {"date": "1928-05-22", "close": 19.36, "vol20": 0.1395, "vol60": 0.1393}, {"date": "1928-05-23", "close": 19.75, "vol20": 0.1556, "vol60": 0.144}, {"date": "1928-05-24", "close": 19.87, "vol20": 0.1551, "vol60": 0.1441}, {"date": "1928-05-25", "close": 19.9, "vol20": 0.1508, "vol60": 0.1441}, {"date": "1928-05-28", "close": 19.57, "vol20": 0.1622, "vol60": 0.1492}, {"date": "1928-05-29", "close": 19.82, "vol20": 0.1687, "vol60": 0.1483}, {"date": "1928-05-31", "close": 20.0, "vol20": 0.1715, "vol60": 0.1488}, {"date": "1928-06-01", "close": 20.07, "vol20": 0.1711, "vol60": 0.148}, {"date": "1928-06-04", "close": 19.8, "vol20": 0.1681, "vol60": 0.1515}, {"date": "1928-06-05", "close": 19.85, "vol20": 0.165, "vol60": 0.1485}, {"date": "1928-06-06", "close": 19.66, "vol20": 0.1665, "vol60": 0.1502}, {"date": "1928-06-07", "close": 19.61, "vol20": 0.1665, "vol60": 0.1499}, {"date": "1928-06-08", "close": 19.37, "vol20": 0.1708, "vol60": 0.1526}, {"date": "1928-06-11", "close": 18.68, "vol20": 0.2054, "vol60": 0.1703}, {"date": "1928-06-12", "close": 18.34, "vol20": 0.2087, "vol60": 0.1733}, {"date": "1928-06-13", "close": 18.89, "vol20": 0.2429, "vol60": 0.1833}, {"date": "1928-06-14", "close": 19.05, "vol20": 0.2415, "vol60": 0.1837}, {"date": "1928-06-15", "close": 18.74, "vol20": 0.2452, "vol60": 0.1858}, {"date": "1928-06-18", "close": 18.4, "vol20": 0.2498, "vol60": 0.1895}, {"date": "1928-06-19", "close": 18.34, "vol20": 0.2466, "vol60": 0.1885}, {"date": "1928-06-20", "close": 18.57, "vol20": 0.2495, "vol60": 0.1879}, {"date": "1928-06-21", "close": 18.56, "vol20": 0.2357, "vol60": 0.1876}, {"date": "1928-06-22", "close": 18.54, "vol20": 0.2334, "vol60": 0.1876}, {"date": "1928-06-25", "close": 18.47, "vol20": 0.2326, "vol60": 0.1875}, {"date": "1928-06-26", "close": 18.68, "vol20": 0.2332, "vol60": 0.1855}, {"date": "1928-06-27", "close": 18.86, "vol20": 0.2307, "vol60": 0.1824}, {"date": "1928-06-28", "close": 19.07, "vol20": 0.2322, "vol60": 0.1835}, {"date": "1928-06-29", "close": 19.14, "vol20": 0.2323, "vol60": 0.1836}, {"date": "1928-07-02", "close": 18.98, "vol20": 0.2297, "vol60": 0.1825}, {"date": "1928-07-03", "close": 19.29, "vol20": 0.2383, "vol60": 0.1856}, {"date": "1928-07-05", "close": 19.48, "vol20": 0.2394, "vol60": 0.1857}, {"date": "1928-07-06", "close": 19.39, "vol20": 0.2398, "vol60": 0.1824}, {"date": "1928-07-09", "close": 19.46, "vol20": 0.2361, "vol60": 0.1825}, {"date": "1928-07-10", "close": 19.43, "vol20": 0.1931, "vol60": 0.1794}, {"date": "1928-07-11", "close": 18.95, "vol20": 0.2036, "vol60": 0.1864}, {"date": "1928-07-12", "close": 18.81, "vol20": 0.1769, "vol60": 0.1862}, {"date": "1928-07-13", "close": 18.96, "vol20": 0.1766, "vol60": 0.1871}, {"date": "1928-07-16", "close": 18.7, "vol20": 0.1736, "vol60": 0.1886}, {"date": "1928-07-17", "close": 18.8, "vol20": 0.1605, "vol60": 0.1867}, {"date": "1928-07-18", "close": 19.03, "vol20": 0.1643, "vol60": 0.1874}, {"date": "1928-07-19", "close": 18.99, "vol20": 0.1599, "vol60": 0.1871}, {"date": "1928-07-20", "close": 19.03, "vol20": 0.1598, "vol60": 0.187}, {"date": "1928-07-23", "close": 19.12, "vol20": 0.16, "vol60": 0.1866}, {"date": "1928-07-24", "close": 19.09, "vol20": 0.1592, "vol60": 0.1852}, {"date": "1928-07-25", "close": 19.2, "vol20": 0.1559, "vol60": 0.1855}, {"date": "1928-07-26", "close": 19.24, "vol20": 0.1529, "vol60": 0.1855}, {"date": "1928-07-27", "close": 19.42, "vol20": 0.1515, "vol60": 0.1865}, {"date": "1928-07-30", "close": 19.47, "vol20": 0.1513, "vol60": 0.1862}, {"date": "1928-07-31", "close": 19.43, "vol20": 0.1478, "vol60": 0.1833}, {"date": "1928-08-01", "close": 19.42, "vol20": 0.1368, "vol60": 0.1823}, {"date": "1928-08-02", "close": 19.33, "vol20": 0.1331, "vol60": 0.1821}, {"date": "1928-08-03", "close": 19.36, "vol20": 0.1323, "vol60": 0.1821}, {"date": "1928-08-06", "close": 19.58, "vol20": 0.1378, "vol60": 0.1838}, {"date": "1928-08-07", "close": 19.49, "vol20": 0.1388, "vol60": 0.1832}, {"date": "1928-08-08", "close": 19.25, "vol20": 0.1133, "vol60": 0.1845}, {"date": "1928-08-09", "close": 19.3, "vol20": 0.1092, "vol60": 0.1846}, {"date": "1928-08-10", "close": 19.25, "vol20": 0.1071, "vol60": 0.1817}, {"date": "1928-08-13", "close": 19.29, "vol20": 0.0922, "vol60": 0.1816}, {"date": "1928-08-14", "close": 19.13, "vol20": 0.0974, "vol60": 0.1812}, {"date": "1928-08-15", "close": 19.47, "vol20": 0.1072, "vol60": 0.1827}, {"date": "1928-08-16", "close": 19.61, "vol20": 0.1085, "vol60": 0.181}, {"date": "1928-08-17", "close": 19.64, "vol20": 0.1085, "vol60": 0.1763}, {"date": "1928-08-20", "close": 19.77, "vol20": 0.1094, "vol60": 0.1764}, {"date": "1928-08-21", "close": 20.02, "vol20": 0.1152, "vol60": 0.1782}, {"date": "1928-08-22", "close": 20.0, "vol20": 0.1151, "vol60": 0.1748}, {"date": "1928-08-23", "close": 20.02, "vol20": 0.1152, "vol60": 0.1729}, {"date": "1928-08-24", "close": 20.34, "vol20": 0.1228, "vol60": 0.1749}, {"date": "1928-08-27", "close": 20.38, "vol20": 0.1228, "vol60": 0.1748}, {"date": "1928-08-28", "close": 20.54, "vol20": 0.1231, "vol60": 0.1731}, {"date": "1928-08-29", "close": 20.58, "vol20": 0.1226, "vol60": 0.1731}, {"date": "1928-08-30", "close": 20.61, "vol20": 0.1195, "vol60": 0.1718}, {"date": "1928-08-31", "close": 20.87, "vol20": 0.1237, "vol60": 0.1733}, {"date": "1928-09-04", "close": 20.97, "vol20": 0.1206, "vol60": 0.1712}, {"date": "1928-09-05", "close": 21.07, "vol20": 0.1168, "vol60": 0.1523}, {"date": "1928-09-06", "close": 20.94, "vol20": 0.107, "vol60": 0.1473}, {"date": "1928-09-07", "close": 21.09, "vol20": 0.1073, "vol60": 0.1363}, {"date": "1928-09-10", "close": 20.92, "vol20": 0.1137, "vol60": 0.1371}, {"date": "1928-09-11", "close": 21.08, "vol20": 0.1141, "vol60": 0.1324}, {"date": "1928-09-12", "close": 21.16, "vol20": 0.1037, "vol60": 0.1256}, {"date": "1928-09-13", "close": 21.14, "vol20": 0.0944, "vol60": 0.1252}, {"date": "1928-09-14", "close": 21.14, "vol20": 0.0947, "vol60": 0.1235}, {"date": "1928-09-17", "close": 21.33, "vol20": 0.0961, "vol60": 0.1241}, {"date": "1928-09-18", "close": 21.18, "vol20": 0.1034, "vol60": 0.1254}, {"date": "1928-09-19", "close": 21.18, "vol20": 0.0981, "vol60": 0.1249}, {"date": "1928-09-20", "close": 21.22, "vol20": 0.0972, "vol60": 0.1235}, {"date": "1928-09-21", "close": 21.36, "vol20": 0.0977, "vol60": 0.1229}, {"date": "1928-09-24", "close": 21.43, "vol20": 0.0856, "vol60": 0.1214}, {"date": "1928-09-25", "close": 21.41, "vol20": 0.0865, "vol60": 0.1215}, {"date": "1928-09-26", "close": 21.4, "vol20": 0.0847, "vol60": 0.1197}, {"date": "1928-09-27", "close": 21.13, "vol20": 0.0996, "vol60": 0.1198}, {"date": "1928-09-28", "close": 21.14, "vol20": 0.0996, "vol60": 0.1185}, {"date": "1928-10-01", "close": 21.36, "vol20": 0.0966, "vol60": 0.1193}, {"date": "1928-10-02", "close": 21.26, "vol20": 0.0977, "vol60": 0.1199}, {"date": "1928-10-03", "close": 21.19, "vol20": 0.0975, "vol60": 0.1201}, {"date": "1928-10-04", "close": 21.26, "vol20": 0.0949, "vol60": 0.1068}, {"date": "1928-10-05", "close": 21.22, "vol20": 0.0922, "vol60": 0.1053}, {"date": "1928-10-08", "close": 21.11, "vol20": 0.0893, "vol60": 0.1056}, {"date": "1928-10-09", "close": 21.18, "vol20": 0.0859, "vol60": 0.1005}, {"date": "1928-10-10", "close": 21.41, "vol20": 0.0931, "vol60": 0.1018}, {"date": "1928-10-11", "close": 21.51, "vol20": 0.094, "vol60": 0.0998}, {"date": "1928-10-15", "close": 21.65, "vol20": 0.096, "vol60": 0.0999}, {"date": "1928-10-16", "close": 21.72, "vol20": 0.0919, "vol60": 0.0999}, {"date": "1928-10-17", "close": 21.79, "vol20": 0.0872, "vol60": 0.0998}, {"date": "1928-10-18", "close": 21.84, "vol20": 0.0871, "vol60": 0.0995}, {"date": "1928-10-19", "close": 21.96, "vol20": 0.0882, "vol60": 0.0994}, {"date": "1928-10-22", "close": 21.81, "vol20": 0.0912, "vol60": 0.1012}, {"date": "1928-10-23", "close": 21.95, "vol20": 0.0929, "vol60": 0.1004}, {"date": "1928-10-24", "close": 21.99, "vol20": 0.0926, "vol60": 0.1004}, {"date": "1928-10-25", "close": 21.91, "vol20": 0.0941, "vol60": 0.1008}, {"date": "1928-10-26", "close": 21.65, "vol20": 0.0926, "vol60": 0.1046}, {"date": "1928-10-29", "close": 22.0, "vol20": 0.1064, "vol60": 0.1077}, {"date": "1928-10-30", "close": 21.76, "vol20": 0.111, "vol60": 0.111}, {"date": "1928-10-31", "close": 21.68, "vol20": 0.1104, "vol60": 0.1099}, {"date": "1928-11-01", "close": 21.99, "vol20": 0.1186, "vol60": 0.112}, {"date": "1928-11-02", "close": 21.95, "vol20": 0.1191, "vol60": 0.1082}, {"date": "1928-11-05", "close": 22.24, "vol20": 0.1251, "vol60": 0.1105}, {"date": "1928-11-07", "close": 22.24, "vol20": 0.1222, "vol60": 0.1102}, {"date": "1928-11-08", "close": 22.39, "vol20": 0.1231, "vol60": 0.1105}, {"date": "1928-11-09", "close": 22.55, "vol20": 0.1206, "vol60": 0.1086}, {"date": "1928-11-12", "close": 22.84, "vol20": 0.1258, "vol60": 0.1062}, {"date": "1928-11-13", "close": 22.91, "vol20": 0.1251, "vol60": 0.1058}, {"date": "1928-11-14", "close": 22.91, "vol20": 0.1255, "vol60": 0.1059}, {"date": "1928-11-15", "close": 23.03, "vol20": 0.1258, "vol60": 0.1057}, {"date": "1928-11-16", "close": 23.37, "vol20": 0.1326, "vol60": 0.1066}, {"date": "1928-11-19", "close": 23.37, "vol20": 0.1329, "vol60": 0.1065}, {"date": "1928-11-20", "close": 23.57, "vol20": 0.1288, "vol60": 0.1071}, {"date": "1928-11-21", "close": 23.22, "vol20": 0.1446, "vol60": 0.1096}, {"date": "1928-11-22", "close": 23.52, "vol20": 0.1488, "vol60": 0.1117}, {"date": "1928-11-23", "close": 23.7, "vol20": 0.1471, "vol60": 0.1117}, {"date": "1928-11-26", "close": 23.8, "vol20": 0.1347, "vol60": 0.1117}, {"date": "1928-11-27", "close": 23.91, "vol20": 0.1279, "vol60": 0.1118}, {"date": "1928-11-28", "close": 24.19, "vol20": 0.1172, "vol60": 0.1115}, {"date": "1928-11-30", "close": 24.28, "vol20": 0.1125, "vol60": 0.1114}, {"date": "1928-12-03", "close": 23.85, "vol20": 0.1355, "vol60": 0.1188}, {"date": "1928-12-04", "close": 23.91, "vol20": 0.1338, "vol60": 0.1175}, {"date": "1928-12-05", "close": 23.81, "vol20": 0.1328, "vol60": 0.1178}, {"date": "1928-12-06", "close": 22.91, "vol20": 0.1995, "vol60": 0.1428}, {"date": "1928-12-07", "close": 22.36, "vol20": 0.2183, "vol60": 0.1517}, {"date": "1928-12-10", "close": 22.31, "vol20": 0.2167, "vol60": 0.1517}, {"date": "1928-12-11", "close": 22.74, "vol20": 0.2229, "vol60": 0.1562}, {"date": "1928-12-12", "close": 22.52, "vol20": 0.225, "vol60": 0.1578}, {"date": "1928-12-13", "close": 22.48, "vol20": 0.225, "vol60": 0.157}, {"date": "1928-12-14", "close": 22.53, "vol20": 0.2242, "vol60": 0.1562}, {"date": "1928-12-17", "close": 22.44, "vol20": 0.2164, "vol60": 0.1565}, {"date": "1928-12-18", "close": 22.7, "vol20": 0.2217, "vol60": 0.158}, {"date": "1928-12-19", "close": 22.98, "vol20": 0.2243, "vol60": 0.1592}, {"date": "1928-12-20", "close": 23.07, "vol20": 0.2189, "vol60": 0.1593}, {"date": "1928-12-21", "close": 23.33, "vol20": 0.2177, "vol60": 0.1605}, {"date": "1928-12-24", "close": 23.54, "vol20": 0.2184, "vol60": 0.1612}, {"date": "1928-12-26", "close": 23.44, "vol20": 0.2181, "vol60": 0.1589}, {"date": "1928-12-27", "close": 23.64, "vol20": 0.2198, "vol60": 0.1595}, {"date": "1928-12-28", "close": 23.98, "vol20": 0.222, "vol60": 0.1606}, {"date": "1928-12-31", "close": 24.35, "vol20": 0.2286, "vol60": 0.1623}, {"date": "1929-01-02", "close": 24.81, "vol20": 0.2272, "vol60": 0.1653}, {"date": "1929-01-03", "close": 24.86, "vol20": 0.2272, "vol60": 0.1653}, {"date": "1929-01-04", "close": 24.85, "vol20": 0.2262, "vol60": 0.1652}, {"date": "1929-01-07", "close": 24.25, "vol20": 0.1962, "vol60": 0.1735}, {"date": "1929-01-08", "close": 24.17, "vol20": 0.1701, "vol60": 0.1739}, {"date": "1929-01-09", "close": 24.54, "vol20": 0.173, "vol60": 0.1751}, {"date": "1929-01-10", "close": 24.58, "vol20": 0.1647, "vol60": 0.175}, {"date": "1929-01-11", "close": 24.54, "vol20": 0.1582, "vol60": 0.175}, {"date": "1929-01-14", "close": 24.59, "vol20": 0.1568, "vol60": 0.1749}, {"date": "1929-01-15", "close": 24.23, "vol20": 0.171, "vol60": 0.1783}, {"date": "1929-01-16", "close": 24.56, "vol20": 0.1719, "vol60": 0.1799}, {"date": "1929-01-17", "close": 24.69, "vol20": 0.17, "vol60": 0.1799}, {"date": "1929-01-18", "close": 24.77, "vol20": 0.1673, "vol60": 0.179}, {"date": "1929-01-21", "close": 24.86, "vol20": 0.1673, "vol60": 0.1788}, {"date": "1929-01-22", "close": 25.07, "vol20": 0.1659, "vol60": 0.1792}, {"date": "1929-01-23", "close": 25.22, "vol20": 0.165, "vol60": 0.179}, {"date": "1929-01-24", "close": 25.06, "vol20": 0.1665, "vol60": 0.1774}, {"date": "1929-01-25", "close": 25.48, "vol20": 0.1722, "vol60": 0.1776}, {"date": "1929-01-28", "close": 25.35, "vol20": 0.1702, "vol60": 0.1761}, {"date": "1929-01-29", "close": 25.36, "vol20": 0.1638, "vol60": 0.1757}, {"date": "1929-01-30", "close": 25.45, "vol20": 0.1517, "vol60": 0.1741}, {"date": "1929-01-31", "close": 25.74, "vol20": 0.1558, "vol60": 0.1748}, {"date": "1929-02-01", "close": 25.84, "vol20": 0.1558, "vol60": 0.1734}, {"date": "1929-02-04", "close": 25.64, "vol20": 0.1269, "vol60": 0.1746}, {"date": "1929-02-05", "close": 25.7, "vol20": 0.1248, "vol60": 0.1744}, {"date": "1929-02-06", "close": 25.49, "vol20": 0.1223, "vol60": 0.1754}, {"date": "1929-02-07", "close": 24.71, "vol20": 0.1693, "vol60": 0.1866}, {"date": "1929-02-08", "close": 24.44, "vol20": 0.1739, "vol60": 0.1883}, {"date": "1929-02-11", "close": 24.98, "vol20": 0.1907, "vol60": 0.193}, {"date": "1929-02-13", "close": 24.95, "vol20": 0.1819, "vol60": 0.1929}, {"date": "1929-02-14", "close": 24.85, "vol20": 0.1771, "vol60": 0.1912}, {"date": "1929-02-15", "close": 24.35, "vol20": 0.1909, "vol60": 0.1961}, {"date": "1929-02-18", "close": 24.39, "vol20": 0.1905, "vol60": 0.1955}, {"date": "1929-02-19", "close": 24.38, "vol20": 0.1898, "vol60": 0.1928}, {"date": "1929-02-20", "close": 24.59, "vol20": 0.19, "vol60": 0.1919}, {"date": "1929-02-21", "close": 24.86, "vol20": 0.1931, "vol60": 0.1925}, {"date": "1929-02-25", "close": 24.91, "vol20": 0.1922, "vol60": 0.1924}, {"date": "1929-02-26", "close": 24.95, "vol20": 0.1817, "vol60": 0.1922}, {"date": "1929-02-27", "close": 25.25, "vol20": 0.1867, "vol60": 0.1923}, {"date": "1929-02-28", "close": 25.59, "vol20": 0.1928, "vol60": 0.1939}, {"date": "1929-03-01", "close": 25.83, "vol20": 0.1952, "vol60": 0.1907}, {"date": "1929-03-04", "close": 25.49, "vol20": 0.197, "vol60": 0.193}, {"date": "1929-03-05", "close": 25.32, "vol20": 0.1974, "vol60": 0.1934}, {"date": "1929-03-06", "close": 24.92, "vol20": 0.2032, "vol60": 0.1786}, {"date": "1929-03-07", "close": 25.15, "vol20": 0.2063, "vol60": 0.171}, {"date": "1929-03-08", "close": 25.31, "vol20": 0.2061, "vol60": 0.171}, {"date": "1929-03-11", "close": 24.95, "vol20": 0.1799, "vol60": 0.1706}, {"date": "1929-03-12", "close": 24.97, "vol20": 0.1747, "vol60": 0.169}, {"date": "1929-03-13", "close": 25.24, "vol20": 0.1611, "vol60": 0.1698}, {"date": "1929-03-14", "close": 25.73, "vol20": 0.174, "vol60": 0.1735}, {"date": "1929-03-15", "close": 26.08, "vol20": 0.1777, "vol60": 0.1745}, {"date": "1929-03-18", "close": 26.04, "vol20": 0.1571, "vol60": 0.1737}, {"date": "1929-03-19", "close": 26.03, "vol20": 0.1576, "vol60": 0.1725}, {"date": "1929-03-20", "close": 26.02, "vol20": 0.1575, "vol60": 0.1725}, {"date": "1929-03-21", "close": 25.9, "vol20": 0.1586, "vol60": 0.172}, {"date": "1929-03-22", "close": 25.55, "vol20": 0.1653, "vol60": 0.1741}, {"date": "1929-03-25", "close": 24.51, "vol20": 0.2247, "vol60": 0.1948}, {"date": "1929-03-26", "close": 24.35, "vol20": 0.2254, "vol60": 0.1947}, {"date": "1929-03-27", "close": 25.09, "vol20": 0.2473, "vol60": 0.2019}, {"date": "1929-03-28", "close": 25.53, "vol20": 0.2506, "vol60": 0.2026}, {"date": "1929-04-01", "close": 24.88, "vol20": 0.2637, "vol60": 0.2063}, {"date": "1929-04-02", "close": 25.17, "vol20": 0.2643, "vol60": 0.2076}, {"date": "1929-04-03", "close": 24.86, "vol20": 0.2668, "vol60": 0.2092}, {"date": "1929-04-04", "close": 25.3, "vol20": 0.2682, "vol60": 0.2059}, {"date": "1929-04-05", "close": 25.05, "vol20": 0.2689, "vol60": 0.2069}, {"date": "1929-04-08", "close": 24.83, "vol20": 0.2694, "vol60": 0.2055}, {"date": "1929-04-09", "close": 24.63, "vol20": 0.2661, "vol60": 0.2062}, {"date": "1929-04-10", "close": 24.78, "vol20": 0.2672, "vol60": 0.2065}, {"date": "1929-04-11", "close": 25.06, "vol20": 0.2674, "vol60": 0.2078}, {"date": "1929-04-12", "close": 25.15, "vol20": 0.2578, "vol60": 0.2055}, {"date": "1929-04-15", "close": 25.0, "vol20": 0.2524, "vol60": 0.2041}, {"date": "1929-04-16", "close": 25.06, "vol20": 0.2529, "vol60": 0.2039}, {"date": "1929-04-17", "close": 25.32, "vol20": 0.2566, "vol60": 0.2049}, {"date": "1929-04-18", "close": 25.43, "vol20": 0.2574, "vol60": 0.2049}, {"date": "1929-04-19", "close": 25.41, "vol20": 0.257, "vol60": 0.2042}, {"date": "1929-04-22", "close": 25.7, "vol20": 0.256, "vol60": 0.2052}, {"date": "1929-04-23", "close": 25.85, "vol20": 0.203, "vol60": 0.205}, {"date": "1929-04-24", "close": 25.75, "vol20": 0.2017, "vol60": 0.2024}, {"date": "1929-04-25", "close": 25.63, "vol20": 0.1756, "vol60": 0.2024}, {"date": "1929-04-26", "close": 25.58, "vol20": 0.1649, "vol60": 0.2024}, {"date": "1929-04-29", "close": 25.53, "vol20": 0.134, "vol60": 0.2023}, {"date": "1929-04-30", "close": 25.94, "vol20": 0.1393, "vol60": 0.2037}, {"date": "1929-05-01", "close": 25.99, "vol20": 0.1292, "vol60": 0.2035}, {"date": "1929-05-02", "close": 26.11, "vol20": 0.1164, "vol60": 0.2031}, {"date": "1929-05-03", "close": 26.37, "vol20": 0.1116, "vol60": 0.204}, {"date": "1929-05-06", "close": 26.32, "vol20": 0.1047, "vol60": 0.2033}, {"date": "1929-05-07", "close": 26.07, "vol20": 0.1068, "vol60": 0.1935}, {"date": "1929-05-08", "close": 26.18, "vol20": 0.1063, "vol60": 0.192}, {"date": "1929-05-09", "close": 26.02, "vol20": 0.1058, "vol60": 0.1876}, {"date": "1929-05-10", "close": 26.34, "vol20": 0.1119, "vol60": 0.1891}, {"date": "1929-05-13", "close": 25.64, "vol20": 0.1505, "vol60": 0.1973}, {"date": "1929-05-14", "close": 25.95, "vol20": 0.1553, "vol60": 0.1938}, {"date": "1929-05-15", "close": 25.84, "vol20": 0.1532, "vol60": 0.1941}, {"date": "1929-05-16", "close": 25.97, "vol20": 0.1534, "vol60": 0.1942}, {"date": "1929-05-17", "close": 26.09, "vol20": 0.1538, "vol60": 0.1938}, {"date": "1929-05-20", "close": 25.39, "vol20": 0.1792, "vol60": 0.201}, {"date": "1929-05-21", "close": 25.7, "vol20": 0.1836, "vol60": 0.2024}, {"date": "1929-05-22", "close": 24.76, "vol20": 0.2256, "vol60": 0.2167}, {"date": "1929-05-23", "close": 25.31, "vol20": 0.2407, "vol60": 0.2201}, {"date": "1929-05-24", "close": 25.12, "vol20": 0.2419, "vol60": 0.2188}, {"date": "1929-05-27", "close": 24.2, "vol20": 0.2743, "vol60": 0.2306}, {"date": "1929-05-28", "close": 24.59, "vol20": 0.2744, "vol60": 0.2318}, {"date": "1929-05-29", "close": 24.62, "vol20": 0.2742, "vol60": 0.2315}, {"date": "1929-05-31", "close": 24.83, "vol20": 0.276, "vol60": 0.2299}, {"date": "1929-06-03", "close": 25.27, "vol20": 0.2818, "vol60": 0.232}, {"date": "1929-06-04", "close": 25.64, "vol20": 0.288, "vol60": 0.2335}, {"date": "1929-06-05", "close": 25.59, "vol20": 0.2863, "vol60": 0.2316}, {"date": "1929-06-06", "close": 25.64, "vol20": 0.2859, "vol60": 0.2316}, {"date": "1929-06-07", "close": 25.53, "vol20": 0.2856, "vol60": 0.2308}, {"date": "1929-06-10", "close": 25.27, "vol20": 0.2829, "vol60": 0.2283}, {"date": "1929-06-11", "close": 25.43, "vol20": 0.2684, "vol60": 0.2269}, {"date": "1929-06-12", "close": 25.45, "vol20": 0.2645, "vol60": 0.2269}, {"date": "1929-06-13", "close": 25.84, "vol20": 0.2702, "vol60": 0.2292}, {"date": "1929-06-14", "close": 25.93, "vol20": 0.2699, "vol60": 0.2293}, {"date": "1929-06-17", "close": 26.41, "vol20": 0.2773, "vol60": 0.2322}, {"date": "1929-06-18", "close": 26.42, "vol20": 0.2572, "vol60": 0.2303}, {"date": "1929-06-19", "close": 26.32, "vol20": 0.2551, "vol60": 0.2132}, {"date": "1929-06-20", "close": 26.47, "vol20": 0.211, "vol60": 0.2128}, {"date": "1929-06-21", "close": 26.62, "vol20": 0.1995, "vol60": 0.2045}, {"date": "1929-06-24", "close": 26.62, "vol20": 0.1962, "vol60": 0.2017}, {"date": "1929-06-25", "close": 26.9, "vol20": 0.1277, "vol60": 0.1949}, {"date": "1929-06-26", "close": 27.06, "vol20": 0.1213, "vol60": 0.194}, {"date": "1929-06-27", "close": 27.11, "vol20": 0.1211, "vol60": 0.1919}, {"date": "1929-06-28", "close": 27.41, "vol20": 0.1224, "vol60": 0.19}, {"date": "1929-07-01", "close": 27.77, "vol20": 0.1172, "vol60": 0.19}, {"date": "1929-07-02", "close": 28.06, "vol20": 0.1135, "vol60": 0.1895}, {"date": "1929-07-03", "close": 28.18, "vol20": 0.1109, "vol60": 0.1884}, {"date": "1929-07-05", "close": 28.32, "vol20": 0.1104, "vol60": 0.1883}, {"date": "1929-07-08", "close": 28.37, "vol20": 0.1056, "vol60": 0.1874}, {"date": "1929-07-09", "close": 28.28, "vol20": 0.0942, "vol60": 0.1877}, {"date": "1929-07-10", "close": 28.2, "vol20": 0.0988, "vol60": 0.1872}, {"date": "1929-07-11", "close": 28.26, "vol20": 0.0981, "vol60": 0.1872}, {"date": "1929-07-12", "close": 28.57, "vol20": 0.0934, "vol60": 0.1873}, {"date": "1929-07-15", "close": 28.45, "vol20": 0.0989, "vol60": 0.1877}, {"date": "1929-07-16", "close": 28.65, "vol20": 0.0853, "vol60": 0.1879}, {"date": "1929-07-17", "close": 28.72, "vol20": 0.0845, "vol60": 0.1869}, {"date": "1929-07-18", "close": 28.66, "vol20": 0.0825, "vol60": 0.1869}, {"date": "1929-07-19", "close": 28.76, "vol20": 0.0824, "vol60": 0.1865}, {"date": "1929-07-22", "close": 28.43, "vol20": 0.0991, "vol60": 0.1881}, {"date": "1929-07-23", "close": 28.83, "vol20": 0.1052, "vol60": 0.1896}, {"date": "1929-07-24", "close": 28.64, "vol20": 0.1087, "vol60": 0.1902}, {"date": "1929-07-25", "close": 28.77, "vol20": 0.1083, "vol60": 0.1881}, {"date": "1929-07-26", "close": 28.66, "vol20": 0.111, "vol60": 0.1884}, {"date": "1929-07-29", "close": 28.18, "vol20": 0.1266, "vol60": 0.1921}, {"date": "1929-07-30", "close": 28.5, "vol20": 0.1246, "vol60": 0.1924}, {"date": "1929-07-31", "close": 28.88, "vol20": 0.1278, "vol60": 0.1938}, {"date": "1929-08-01", "close": 29.08, "vol20": 0.1289, "vol60": 0.1927}, {"date": "1929-08-02", "close": 29.56, "vol20": 0.1388, "vol60": 0.1949}, {"date": "1929-08-05", "close": 29.54, "vol20": 0.1392, "vol60": 0.1943}, {"date": "1929-08-06", "close": 29.43, "vol20": 0.1395, "vol60": 0.1935}, {"date": "1929-08-07", "close": 29.13, "vol20": 0.1452, "vol60": 0.1857}, {"date": "1929-08-08", "close": 29.47, "vol20": 0.1495, "vol60": 0.1857}, {"date": "1929-08-09", "close": 28.38, "vol20": 0.2019, "vol60": 0.2024}, {"date": "1929-08-12", "close": 29.27, "vol20": 0.2295, "vol60": 0.2111}, {"date": "1929-08-13", "close": 29.53, "vol20": 0.2302, "vol60": 0.2115}, {"date": "1929-08-14", "close": 29.62, "vol20": 0.2302, "vol60": 0.2025}, {"date": "1929-08-15", "close": 29.67, "vol20": 0.2298, "vol60": 0.2015}, {"date": "1929-08-16", "close": 30.22, "vol20": 0.2373, "vol60": 0.1865}, {"date": "1929-08-19", "close": 30.5, "vol20": 0.2324, "vol60": 0.1828}, {"date": "1929-08-20", "close": 30.68, "vol20": 0.2293, "vol60": 0.1815}, {"date": "1929-08-21", "close": 30.55, "vol20": 0.2281, "vol60": 0.1614}, {"date": "1929-08-22", "close": 30.79, "vol20": 0.2287, "vol60": 0.1597}, {"date": "1929-08-23", "close": 31.09, "vol20": 0.2281, "vol60": 0.1601}, {"date": "1929-08-26", "close": 31.07, "vol20": 0.2152, "vol60": 0.16}, {"date": "1929-08-27", "close": 31.05, "vol20": 0.2146, "vol60": 0.1576}, {"date": "1929-08-28", "close": 30.99, "vol20": 0.213, "vol60": 0.1563}, {"date": "1929-08-29", "close": 31.29, "vol20": 0.2138, "vol60": 0.1565}, {"date": "1929-08-30", "close": 31.71, "vol20": 0.2116, "vol60": 0.1578}, {"date": "1929-09-03", "close": 31.82, "vol20": 0.2111, "vol60": 0.1569}, {"date": "1929-09-04", "close": 31.72, "vol20": 0.2108, "vol60": 0.1549}, {"date": "1929-09-05", "close": 31.02, "vol20": 0.2253, "vol60": 0.1638}, {"date": "1929-09-06", "close": 31.83, "vol20": 0.2376, "vol60": 0.17}, {"date": "1929-09-09", "close": 31.67, "vol20": 0.1842, "vol60": 0.1692}, {"date": "1929-09-10", "close": 31.1, "vol20": 0.1766, "vol60": 0.1749}, {"date": "1929-09-11", "close": 31.53, "vol20": 0.1796, "vol60": 0.1734}, {"date": "1929-09-12", "close": 31.17, "vol20": 0.1871, "vol60": 0.1759}, {"date": "1929-09-13", "close": 31.38, "vol20": 0.1876, "vol60": 0.1755}, {"date": "1929-09-16", "close": 31.86, "vol20": 0.1844, "vol60": 0.1772}, {"date": "1929-09-17", "close": 31.6, "vol20": 0.1865, "vol60": 0.1786}, {"date": "1929-09-18", "close": 31.68, "vol20": 0.1859, "vol60": 0.1785}, {"date": "1929-09-19", "close": 31.73, "vol20": 0.1846, "vol60": 0.1779}, {"date": "1929-09-20", "close": 31.39, "vol20": 0.1885, "vol60": 0.1799}, {"date": "1929-09-23", "close": 31.38, "vol20": 0.1856, "vol60": 0.18}, {"date": "1929-09-24", "close": 30.8, "vol20": 0.1977, "vol60": 0.1841}, {"date": "1929-09-25", "close": 30.85, "vol20": 0.1978, "vol60": 0.1827}, {"date": "1929-09-26", "close": 31.13, "vol20": 0.2005, "vol60": 0.1824}, {"date": "1929-09-27", "close": 30.27, "vol20": 0.2206, "vol60": 0.1922}, {"date": "1929-09-30", "close": 30.16, "vol20": 0.2134, "vol60": 0.1923}, {"date": "1929-10-01", "close": 29.98, "vol20": 0.2125, "vol60": 0.1929}, {"date": "1929-10-02", "close": 30.2, "vol20": 0.2156, "vol60": 0.1931}, {"date": "1929-10-03", "close": 28.95, "vol20": 0.249, "vol60": 0.2125}, {"date": "1929-10-04", "close": 28.65, "vol20": 0.2246, "vol60": 0.2136}, {"date": "1929-10-07", "close": 30.44, "vol20": 0.3243, "vol60": 0.246}, {"date": "1929-10-08", "close": 30.34, "vol20": 0.3187, "vol60": 0.246}, {"date": "1929-10-09", "close": 30.27, "vol20": 0.3137, "vol60": 0.2457}, {"date": "1929-10-10", "close": 30.81, "vol20": 0.3191, "vol60": 0.2481}, {"date": "1929-10-11", "close": 30.76, "vol20": 0.318, "vol60": 0.2481}, {"date": "1929-10-14", "close": 30.55, "vol20": 0.3127, "vol60": 0.2486}, {"date": "1929-10-15", "close": 30.3, "vol20": 0.3127, "vol60": 0.248}, {"date": "1929-10-16", "close": 29.24, "vol20": 0.3338, "vol60": 0.2576}, {"date": "1929-10-17", "close": 29.69, "vol20": 0.3403, "vol60": 0.259}, {"date": "1929-10-18", "close": 28.84, "vol20": 0.3516, "vol60": 0.2659}, {"date": "1929-10-21", "close": 27.73, "vol20": 0.3724, "vol60": 0.2777}, {"date": "1929-10-22", "close": 28.27, "vol20": 0.3798, "vol60": 0.2785}, {"date": "1929-10-23", "close": 26.6, "vol20": 0.4286, "vol60": 0.3042}, {"date": "1929-10-24", "close": 25.75, "vol20": 0.4328, "vol60": 0.3093}, {"date": "1929-10-25", "close": 26.12, "vol20": 0.4348, "vol60": 0.3106}, {"date": "1929-10-28", "close": 22.74, "vol20": 0.6365, "vol60": 0.4162}, {"date": "1929-10-29", "close": 20.43, "vol20": 0.7156, "vol60": 0.4664}, {"date": "1929-10-30", "close": 22.99, "vol20": 0.8628, "vol60": 0.5313}, {"date": "1929-10-31", "close": 24.15, "vol20": 0.8834, "vol60": 0.5423}, {"date": "1929-11-04", "close": 22.88, "vol20": 0.8978, "vol60": 0.5512}, {"date": "1929-11-06", "close": 20.61, "vol20": 0.9137, "vol60": 0.5846}, {"date": "1929-11-07", "close": 21.37, "vol20": 0.9335, "vol60": 0.5861}, {"date": "1929-11-08", "close": 21.18, "vol20": 0.9324, "vol60": 0.5854}, {"date": "1929-11-11", "close": 19.86, "vol20": 0.9364, "vol60": 0.5973}, {"date": "1929-11-12", "close": 18.73, "vol20": 0.9418, "vol60": 0.6064}, {"date": "1929-11-13", "close": 17.66, "vol20": 0.9467, "vol60": 0.6129}, {"date": "1929-11-14", "close": 19.24, "vol20": 1.0272, "vol60": 0.6419}, {"date": "1929-11-15", "close": 20.3, "vol20": 1.0606, "vol60": 0.6536}, {"date": "1929-11-18", "close": 20.09, "vol20": 1.0537, "vol60": 0.6536}, {"date": "1929-11-19", "close": 20.7, "vol20": 1.0674, "vol60": 0.6573}, {"date": "1929-11-20", "close": 21.27, "vol20": 1.0747, "vol60": 0.6601}, {"date": "1929-11-21", "close": 21.61, "vol20": 1.0734, "vol60": 0.6616}, {"date": "1929-11-22", "close": 21.53, "vol20": 1.0589, "vol60": 0.6615}, {"date": "1929-11-25", "close": 21.28, "vol20": 1.0558, "vol60": 0.6615}, {"date": "1929-11-26", "close": 20.66, "vol20": 1.0542, "vol60": 0.6624}, {"date": "1929-11-27", "close": 20.92, "vol20": 0.9436, "vol60": 0.6623}, {"date": "1929-12-02", "close": 20.95, "vol20": 0.8617, "vol60": 0.6622}, {"date": "1929-12-03", "close": 21.65, "vol20": 0.755, "vol60": 0.6671}, {"date": "1929-12-04", "close": 22.05, "vol20": 0.7343, "vol60": 0.6682}, {"date": "1929-12-05", "close": 21.87, "vol20": 0.711, "vol60": 0.665}, {"date": "1929-12-06", "close": 22.45, "vol20": 0.6052, "vol60": 0.6683}, {"date": "1929-12-09", "close": 22.4, "vol20": 0.5936, "vol60": 0.6678}, {"date": "1929-12-10", "close": 22.57, "vol20": 0.5923, "vol60": 0.6672}, {"date": "1929-12-11", "close": 22.38, "vol20": 0.5386, "vol60": 0.6671}, {"date": "1929-12-12", "close": 21.17, "vol20": 0.5339, "vol60": 0.6744}, {"date": "1929-12-13", "close": 21.7, "vol20": 0.4787, "vol60": 0.676}, {"date": "1929-12-16", "close": 21.33, "vol20": 0.3959, "vol60": 0.6763}, {"date": "1929-12-17", "close": 21.56, "vol20": 0.3532, "vol60": 0.677}, {"date": "1929-12-18", "close": 21.42, "vol20": 0.3515, "vol60": 0.6768}, {"date": "1929-12-19", "close": 20.85, "vol20": 0.3522, "vol60": 0.6781}, {"date": "1929-12-20", "close": 20.16, "vol20": 0.3569, "vol60": 0.6801}, {"date": "1929-12-23", "close": 20.26, "vol20": 0.3515, "vol60": 0.6802}, {"date": "1929-12-24", "close": 20.39, "vol20": 0.3531, "vol60": 0.6805}, {"date": "1929-12-26", "close": 20.84, "vol20": 0.3618, "vol60": 0.6823}, {"date": "1929-12-27", "close": 20.82, "vol20": 0.3458, "vol60": 0.6809}, {"date": "1929-12-30", "close": 20.89, "vol20": 0.343, "vol60": 0.6812}, {"date": "1929-12-31", "close": 21.45, "vol20": 0.3557, "vol60": 0.6845}, {"date": "1930-01-02", "close": 21.18, "vol20": 0.3382, "vol60": 0.6841}, {"date": "1930-01-03", "close": 21.23, "vol20": 0.3308, "vol60": 0.68}, {"date": "1930-01-06", "close": 21.5, "vol20": 0.3337, "vol60": 0.6809}, {"date": "1930-01-07", "close": 21.31, "vol20": 0.319, "vol60": 0.6672}, {"date": "1930-01-08", "close": 21.29, "vol20": 0.319, "vol60": 0.6672}, {"date": "1930-01-09", "close": 21.62, "vol20": 0.3235, "vol60": 0.6686}, {"date": "1930-01-10", "close": 21.55, "vol20": 0.3227, "vol60": 0.6669}, {"date": "1930-01-13", "close": 21.52, "vol20": 0.2528, "vol60": 0.6669}, {"date": "1930-01-14", "close": 21.56, "vol20": 0.2367, "vol60": 0.6671}, {"date": "1930-01-15", "close": 21.65, "vol20": 0.2285, "vol60": 0.6674}, {"date": "1930-01-16", "close": 21.5, "vol20": 0.2268, "vol60": 0.6644}, {"date": "1930-01-17", "close": 21.31, "vol20": 0.2279, "vol60": 0.6631}, {"date": "1930-01-20", "close": 21.5, "vol20": 0.2067, "vol60": 0.6619}, {"date": "1930-01-21", "close": 21.61, "vol20": 0.1596, "vol60": 0.6583}, {"date": "1930-01-22", "close": 21.63, "vol20": 0.1597, "vol60": 0.6566}, {"date": "1930-01-23", "close": 21.84, "vol20": 0.161, "vol60": 0.6466}, {"date": "1930-01-24", "close": 22.04, "vol20": 0.1475, "vol60": 0.6441}, {"date": "1930-01-27", "close": 22.21, "vol20": 0.1477, "vol60": 0.6436}, {"date": "1930-01-28", "close": 22.1, "vol20": 0.1506, "vol60": 0.578}, {"date": "1930-01-29", "close": 22.35, "vol20": 0.1267, "vol60": 0.5339}, {"date": "1930-01-30", "close": 22.47, "vol20": 0.1145, "vol60": 0.4756}, {"date": "1930-01-31", "close": 22.79, "vol20": 0.1211, "vol60": 0.4653}, {"date": "1930-02-03", "close": 22.74, "vol20": 0.1177, "vol60": 0.452}, {"date": "1930-02-04", "close": 23.01, "vol20": 0.1133, "vol60": 0.3967}, {"date": "1930-02-05", "close": 23.31, "vol20": 0.1163, "vol60": 0.391}, {"date": "1930-02-06", "close": 23.06, "vol20": 0.1209, "vol60": 0.3912}, {"date": "1930-02-07", "close": 22.97, "vol20": 0.1214, "vol60": 0.3666}, {"date": "1930-02-10", "close": 23.12, "vol20": 0.1207, "vol60": 0.3439}, {"date": "1930-02-11", "close": 23.32, "vol20": 0.1218, "vol60": 0.3186}, {"date": "1930-02-13", "close": 23.36, "vol20": 0.122, "vol60": 0.2701}, {"date": "1930-02-14", "close": 23.35, "vol20": 0.1164, "vol60": 0.2489}, {"date": "1930-02-17", "close": 23.26, "vol20": 0.1102, "vol60": 0.2478}, {"date": "1930-02-18", "close": 23.28, "vol20": 0.1095, "vol60": 0.2411}, {"date": "1930-02-19", "close": 23.07, "vol20": 0.1188, "vol60": 0.2363}, {"date": "1930-02-20", "close": 22.64, "vol20": 0.1423, "vol60": 0.2379}, {"date": "1930-02-21", "close": 22.92, "vol20": 0.1444, "vol60": 0.2389}, {"date": "1930-02-24", "close": 22.68, "vol20": 0.149, "vol60": 0.2387}, {"date": "1930-02-25", "close": 22.89, "vol20": 0.15, "vol60": 0.2305}, {"date": "1930-02-26", "close": 23.11, "vol20": 0.1505, "vol60": 0.23}, {"date": "1930-02-27", "close": 23.08, "vol20": 0.1471, "vol60": 0.2301}, {"date": "1930-02-28", "close": 23.28, "vol20": 0.1487, "vol60": 0.2212}, {"date": "1930-03-03", "close": 23.36, "vol20": 0.1415, "vol60": 0.2184}, {"date": "1930-03-04", "close": 23.54, "vol20": 0.1427, "vol60": 0.2179}, {"date": "1930-03-05", "close": 23.36, "vol20": 0.1412, "vol60": 0.2124}, {"date": "1930-03-06", "close": 23.59, "vol20": 0.138, "vol60": 0.2131}, {"date": "1930-03-07", "close": 23.59, "vol20": 0.1314, "vol60": 0.2126}, {"date": "1930-03-10", "close": 23.67, "vol20": 0.1302, "vol60": 0.2118}, {"date": "1930-03-11", "close": 23.72, "vol20": 0.1289, "vol60": 0.1761}, {"date": "1930-03-12", "close": 23.46, "vol20": 0.1328, "vol60": 0.1714}, {"date": "1930-03-13", "close": 23.6, "vol20": 0.1343, "vol60": 0.1673}, {"date": "1930-03-14", "close": 23.45, "vol20": 0.1365, "vol60": 0.167}, {"date": "1930-03-17", "close": 23.67, "vol20": 0.1393, "vol60": 0.167}, {"date": "1930-03-18", "close": 23.9, "vol20": 0.1427, "vol60": 0.1567}, {"date": "1930-03-19", "close": 24.03, "vol20": 0.1379, "vol60": 0.1377}, {"date": "1930-03-20", "close": 24.14, "vol20": 0.1139, "vol60": 0.1377}, {"date": "1930-03-21", "close": 24.29, "vol20": 0.1095, "vol60": 0.1377}, {"date": "1930-03-24", "close": 24.28, "vol20": 0.0983, "vol60": 0.1321}, {"date": "1930-03-25", "close": 24.25, "vol20": 0.0971, "vol60": 0.1321}, {"date": "1930-03-26", "close": 24.62, "vol20": 0.104, "vol60": 0.1346}, {"date": "1930-03-27", "close": 24.57, "vol20": 0.1044, "vol60": 0.1255}, {"date": "1930-03-28", "close": 24.85, "vol20": 0.1067, "vol60": 0.1229}, {"date": "1930-03-31", "close": 24.15, "vol20": 0.1554, "vol60": 0.1386}, {"date": "1930-04-01", "close": 25.37, "vol20": 0.2294, "vol60": 0.1677}, {"date": "1930-04-02", "close": 25.11, "vol20": 0.2313, "vol60": 0.1682}, {"date": "1930-04-03", "close": 25.16, "vol20": 0.2302, "vol60": 0.168}, {"date": "1930-04-04", "close": 25.54, "vol20": 0.2335, "vol60": 0.1679}, {"date": "1930-04-07", "close": 25.6, "vol20": 0.2336, "vol60": 0.1674}, {"date": "1930-04-08", "close": 25.46, "vol20": 0.2359, "vol60": 0.1681}, {"date": "1930-04-09", "close": 25.87, "vol20": 0.2332, "vol60": 0.1702}, {"date": "1930-04-10", "close": 25.92, "vol20": 0.2334, "vol60": 0.1702}, {"date": "1930-04-11", "close": 25.84, "vol20": 0.2317, "vol60": 0.1694}, {"date": "1930-04-14", "close": 25.73, "vol20": 0.2332, "vol60": 0.1683}, {"date": "1930-04-15", "close": 25.74, "vol20": 0.2326, "vol60": 0.168}, {"date": "1930-04-16", "close": 25.56, "vol20": 0.2356, "vol60": 0.1692}, {"date": "1930-04-17", "close": 25.75, "vol20": 0.236, "vol60": 0.1694}, {"date": "1930-04-21", "close": 25.29, "vol20": 0.2474, "vol60": 0.1741}, {"date": "1930-04-22", "close": 25.5, "vol20": 0.2482, "vol60": 0.174}, {"date": "1930-04-23", "close": 25.55, "vol20": 0.2478, "vol60": 0.1736}, {"date": "1930-04-24", "close": 25.35, "vol20": 0.2458, "vol60": 0.1742}, {"date": "1930-04-25", "close": 25.32, "vol20": 0.2457, "vol60": 0.1734}, {"date": "1930-04-28", "close": 24.76, "vol20": 0.2567, "vol60": 0.1803}, {"date": "1930-04-29", "close": 24.73, "vol20": 0.2339, "vol60": 0.1785}, {"date": "1930-04-30", "close": 24.9, "vol20": 0.1525, "vol60": 0.1787}, {"date": "1930-05-01", "close": 24.3, "vol20": 0.171, "vol60": 0.1851}, {"date": "1930-05-02", "close": 23.57, "vol20": 0.1986, "vol60": 0.1942}, {"date": "1930-05-05", "close": 22.98, "vol20": 0.201, "vol60": 0.1999}, {"date": "1930-05-06", "close": 23.76, "vol20": 0.2425, "vol60": 0.2111}, {"date": "1930-05-07", "close": 23.31, "vol20": 0.2486, "vol60": 0.2146}, {"date": "1930-05-08", "close": 23.4, "vol20": 0.2389, "vol60": 0.214}, {"date": "1930-05-09", "close": 23.69, "vol20": 0.2457, "vol60": 0.2154}, {"date": "1930-05-12", "close": 24.09, "vol20": 0.257, "vol60": 0.2181}, {"date": "1930-05-13", "close": 24.42, "vol20": 0.264, "vol60": 0.2195}, {"date": "1930-05-14", "close": 24.57, "vol20": 0.2657, "vol60": 0.2198}, {"date": "1930-05-15", "close": 24.17, "vol20": 0.2699, "vol60": 0.2217}, {"date": "1930-05-16", "close": 24.28, "vol20": 0.2687, "vol60": 0.218}, {"date": "1930-05-19", "close": 23.75, "vol20": 0.2721, "vol60": 0.2219}, {"date": "1930-05-20", "close": 23.86, "vol20": 0.2703, "vol60": 0.2208}, {"date": "1930-05-21", "close": 23.74, "vol20": 0.2697, "vol60": 0.2204}, {"date": "1930-05-22", "close": 23.79, "vol20": 0.2699, "vol60": 0.2196}, {"date": "1930-05-23", "close": 24.03, "vol20": 0.2739, "vol60": 0.2205}, {"date": "1930-05-26", "close": 24.23, "vol20": 0.2661, "vol60": 0.2204}, {"date": "1930-05-27", "close": 24.24, "vol20": 0.2662, "vol60": 0.2204}, {"date": "1930-05-28", "close": 24.38, "vol20": 0.2658, "vol60": 0.2201}, {"date": "1930-05-29", "close": 24.49, "vol20": 0.2515, "vol60": 0.2196}, {"date": "1930-06-02", "close": 24.4, "vol20": 0.2244, "vol60": 0.219}, {"date": "1930-06-03", "close": 24.18, "vol20": 0.2049, "vol60": 0.2198}, {"date": "1930-06-04", "close": 24.29, "vol20": 0.17, "vol60": 0.2199}, {"date": "1930-06-05", "close": 23.91, "vol20": 0.165, "vol60": 0.2224}, {"date": "1930-06-06", "close": 23.52, "vol20": 0.1762, "vol60": 0.2238}, {"date": "1930-06-09", "close": 22.38, "vol20": 0.2442, "vol60": 0.2455}, {"date": "1930-06-10", "close": 23.01, "vol20": 0.2586, "vol60": 0.2521}, {"date": "1930-06-11", "close": 22.2, "vol20": 0.2772, "vol60": 0.2616}, {"date": "1930-06-12", "close": 22.13, "vol20": 0.2743, "vol60": 0.2607}, {"date": "1930-06-13", "close": 22.26, "vol20": 0.2737, "vol60": 0.2607}, {"date": "1930-06-16", "close": 20.56, "vol20": 0.3801, "vol60": 0.3056}, {"date": "1930-06-17", "close": 20.58, "vol20": 0.3778, "vol60": 0.3052}, {"date": "1930-06-18", "close": 19.86, "vol20": 0.388, "vol60": 0.3125}, {"date": "1930-06-19", "close": 20.79, "vol20": 0.4344, "vol60": 0.3283}, {"date": "1930-06-20", "close": 20.25, "vol20": 0.4385, "vol60": 0.3297}, {"date": "1930-06-23", "close": 20.09, "vol20": 0.4332, "vol60": 0.3298}, {"date": "1930-06-24", "close": 19.39, "vol20": 0.438, "vol60": 0.3348}, {"date": "1930-06-25", "close": 19.54, "vol20": 0.4413, "vol60": 0.3318}, {"date": "1930-06-26", "close": 20.0, "vol20": 0.4542, "vol60": 0.3181}, {"date": "1930-06-27", "close": 19.81, "vol20": 0.451, "vol60": 0.318}, {"date": "1930-06-30", "close": 20.46, "vol20": 0.4757, "vol60": 0.3264}, {"date": "1930-07-01", "close": 20.24, "vol20": 0.4757, "vol60": 0.3244}, {"date": "1930-07-02", "close": 20.46, "vol20": 0.4786, "vol60": 0.3256}, {"date": "1930-07-03", "close": 20.25, "vol20": 0.4779, "vol60": 0.3259}, {"date": "1930-07-07", "close": 19.83, "vol20": 0.4792, "vol60": 0.3251}, {"date": "1930-07-08", "close": 19.97, "vol20": 0.4563, "vol60": 0.3257}, {"date": "1930-07-09", "close": 20.26, "vol20": 0.4457, "vol60": 0.3279}, {"date": "1930-07-10", "close": 20.77, "vol20": 0.4445, "vol60": 0.3332}, {"date": "1930-07-11", "close": 20.55, "vol20": 0.4453, "vol60": 0.3334}, {"date": "1930-07-14", "close": 21.36, "vol20": 0.4692, "vol60": 0.3445}, {"date": "1930-07-15", "close": 21.32, "vol20": 0.3698, "vol60": 0.3438}, {"date": "1930-07-16", "close": 21.48, "vol20": 0.3703, "vol60": 0.3431}, {"date": "1930-07-17", "close": 21.58, "vol20": 0.3424, "vol60": 0.3427}, {"date": "1930-07-18", "close": 21.77, "vol20": 0.306, "vol60": 0.3433}, {"date": "1930-07-21", "close": 20.94, "vol20": 0.3243, "vol60": 0.3511}, {"date": "1930-07-22", "close": 21.32, "vol20": 0.3272, "vol60": 0.3538}, {"date": "1930-07-23", "close": 21.66, "vol20": 0.2965, "vol60": 0.3535}, {"date": "1930-07-24", "close": 21.38, "vol20": 0.3035, "vol60": 0.3541}, {"date": "1930-07-25", "close": 21.5, "vol20": 0.2954, "vol60": 0.354}, {"date": "1930-07-28", "close": 21.82, "vol20": 0.2936, "vol60": 0.3527}, {"date": "1930-07-29", "close": 21.65, "vol20": 0.278, "vol60": 0.3479}, {"date": "1930-07-30", "close": 21.08, "vol20": 0.2936, "vol60": 0.3483}, {"date": "1930-07-31", "close": 21.21, "vol20": 0.2922, "vol60": 0.341}, {"date": "1930-08-01", "close": 21.11, "vol20": 0.2898, "vol60": 0.3392}, {"date": "1930-08-04", "close": 21.52, "vol20": 0.2824, "vol60": 0.3417}, {"date": "1930-08-05", "close": 21.52, "vol20": 0.2825, "vol60": 0.3406}, {"date": "1930-08-06", "close": 21.18, "vol20": 0.2878, "vol60": 0.3396}, {"date": "1930-08-07", "close": 21.06, "vol20": 0.2761, "vol60": 0.3381}, {"date": "1930-08-08", "close": 20.27, "vol20": 0.3068, "vol60": 0.3454}, {"date": "1930-08-11", "close": 20.4, "vol20": 0.2713, "vol60": 0.3449}, {"date": "1930-08-12", "close": 19.88, "vol20": 0.2838, "vol60": 0.3477}, {"date": "1930-08-13", "close": 20.15, "vol20": 0.2876, "vol60": 0.3471}, {"date": "1930-08-14", "close": 20.16, "vol20": 0.2865, "vol60": 0.3469}, {"date": "1930-08-15", "close": 20.7, "vol20": 0.3029, "vol60": 0.352}, {"date": "1930-08-18", "close": 20.54, "vol20": 0.2719, "vol60": 0.352}, {"date": "1930-08-19", "close": 20.74, "vol20": 0.2657, "vol60": 0.352}, {"date": "1930-08-20", "close": 20.85, "vol20": 0.2593, "vol60": 0.3516}, {"date": "1930-08-21", "close": 20.64, "vol20": 0.2578, "vol60": 0.3519}, {"date": "1930-08-22", "close": 20.79, "vol20": 0.2585, "vol60": 0.3521}, {"date": "1930-08-25", "close": 20.68, "vol20": 0.2513, "vol60": 0.3518}, {"date": "1930-08-26", "close": 20.98, "vol20": 0.2576, "vol60": 0.3536}, {"date": "1930-08-27", "close": 21.14, "vol20": 0.2415, "vol60": 0.3539}, {"date": "1930-08-28", "close": 21.13, "vol20": 0.2404, "vol60": 0.3536}, {"date": "1930-08-29", "close": 21.37, "vol20": 0.2431, "vol60": 0.3536}, {"date": "1930-09-02", "close": 21.38, "vol20": 0.233, "vol60": 0.3523}, {"date": "1930-09-03", "close": 21.17, "vol20": 0.2354, "vol60": 0.3383}, {"date": "1930-09-04", "close": 21.02, "vol20": 0.2299, "vol60": 0.3331}, {"date": "1930-09-05", "close": 21.34, "vol20": 0.2353, "vol60": 0.327}, {"date": "1930-09-08", "close": 21.63, "vol20": 0.189, "vol60": 0.3283}, {"date": "1930-09-09", "close": 21.76, "vol20": 0.189, "vol60": 0.3283}, {"date": "1930-09-10", "close": 21.86, "vol20": 0.1547, "vol60": 0.284}, {"date": "1930-09-11", "close": 21.72, "vol20": 0.1559, "vol60": 0.2844}, {"date": "1930-09-12", "close": 21.5, "vol20": 0.1633, "vol60": 0.2751}, {"date": "1930-09-15", "close": 21.19, "vol20": 0.1503, "vol60": 0.2609}, {"date": "1930-09-16", "close": 21.22, "vol20": 0.1465, "vol60": 0.2549}, {"date": "1930-09-17", "close": 21.29, "vol20": 0.1436, "vol60": 0.2543}, {"date": "1930-09-18", "close": 21.06, "vol20": 0.149, "vol60": 0.244}, {"date": "1930-09-19", "close": 20.68, "vol20": 0.159, "vol60": 0.2469}, {"date": "1930-09-22", "close": 20.17, "vol20": 0.1796, "vol60": 0.2481}, {"date": "1930-09-23", "close": 20.44, "vol20": 0.1864, "vol60": 0.2487}, {"date": "1930-09-24", "close": 20.11, "vol20": 0.1855, "vol60": 0.242}, {"date": "1930-09-25", "close": 19.73, "vol20": 0.1911, "vol60": 0.2442}, {"date": "1930-09-26", "close": 19.43, "vol20": 0.1952, "vol60": 0.2449}, {"date": "1930-09-29", "close": 18.88, "vol20": 0.2046, "vol60": 0.2508}, {"date": "1930-09-30", "close": 18.59, "vol20": 0.2055, "vol60": 0.2492}, {"date": "1930-10-01", "close": 19.42, "vol20": 0.2725, "vol60": 0.2651}, {"date": "1930-10-02", "close": 19.18, "vol20": 0.2739, "vol60": 0.2643}, {"date": "1930-10-03", "close": 19.42, "vol20": 0.2715, "vol60": 0.2604}, {"date": "1930-10-06", "close": 18.61, "vol20": 0.2937, "vol60": 0.2733}, {"date": "1930-10-07", "close": 18.62, "vol20": 0.291, "vol60": 0.2601}, {"date": "1930-10-08", "close": 18.4, "vol20": 0.2876, "vol60": 0.2608}, {"date": "1930-10-09", "close": 17.67, "vol20": 0.3088, "vol60": 0.2713}, {"date": "1930-10-10", "close": 18.11, "vol20": 0.3327, "vol60": 0.2769}, {"date": "1930-10-14", "close": 17.91, "vol20": 0.3321, "vol60": 0.2763}, {"date": "1930-10-15", "close": 18.2, "vol20": 0.3418, "vol60": 0.2689}, {"date": "1930-10-16", "close": 17.88, "vol20": 0.341, "vol60": 0.2673}, {"date": "1930-10-17", "close": 17.16, "vol20": 0.3599, "vol60": 0.2756}, {"date": "1930-10-20", "close": 17.57, "vol20": 0.3778, "vol60": 0.2805}, {"date": "1930-10-21", "close": 17.05, "vol20": 0.3812, "vol60": 0.2852}, {"date": "1930-10-22", "close": 16.9, "vol20": 0.3725, "vol60": 0.2827}, {"date": "1930-10-23", "close": 17.14, "vol20": 0.3807, "vol60": 0.2851}, {"date": "1930-10-24", "close": 17.74, "vol20": 0.4065, "vol60": 0.2916}, {"date": "1930-10-27", "close": 17.78, "vol20": 0.4055, "vol60": 0.2912}, {"date": "1930-10-28", "close": 17.86, "vol20": 0.3962, "vol60": 0.2916}, {"date": "1930-10-29", "close": 17.55, "vol20": 0.3971, "vol60": 0.2895}, {"date": "1930-10-30", "close": 17.34, "vol20": 0.3578, "vol60": 0.2899}, {"date": "1930-10-31", "close": 16.94, "vol20": 0.3626, "vol60": 0.2917}, {"date": "1930-11-03", "close": 17.13, "vol20": 0.3617, "vol60": 0.2932}, {"date": "1930-11-05", "close": 16.62, "vol20": 0.3476, "vol60": 0.2896}, {"date": "1930-11-06", "close": 16.65, "vol20": 0.348, "vol60": 0.2891}, {"date": "1930-11-07", "close": 16.09, "vol20": 0.3621, "vol60": 0.2924}, {"date": "1930-11-10", "close": 15.54, "vol20": 0.3555, "vol60": 0.2971}, {"date": "1930-11-11", "close": 15.79, "vol20": 0.3467, "vol60": 0.2998}, {"date": "1930-11-12", "close": 16.14, "vol20": 0.3609, "vol60": 0.298}, {"date": "1930-11-13", "close": 16.56, "vol20": 0.3699, "vol60": 0.3041}, {"date": "1930-11-14", "close": 16.89, "vol20": 0.3763, "vol60": 0.3066}, {"date": "1930-11-17", "close": 16.48, "vol20": 0.3581, "vol60": 0.3091}, {"date": "1930-11-18", "close": 16.66, "vol20": 0.3488, "vol60": 0.3103}, {"date": "1930-11-19", "close": 17.01, "vol20": 0.3425, "vol60": 0.3135}, {"date": "1930-11-20", "close": 16.94, "vol20": 0.3413, "vol60": 0.3135}, {"date": "1930-11-21", "close": 17.2, "vol20": 0.3419, "vol60": 0.3137}, {"date": "1930-11-24", "close": 17.05, "vol20": 0.3181, "vol60": 0.3131}, {"date": "1930-11-25", "close": 16.85, "vol20": 0.3195, "vol60": 0.3135}, {"date": "1930-11-26", "close": 16.61, "vol20": 0.3209, "vol60": 0.3126}, {"date": "1930-11-28", "close": 16.38, "vol20": 0.3191, "vol60": 0.3131}, {"date": "1930-12-01", "close": 16.8, "vol20": 0.333, "vol60": 0.3187}, {"date": "1930-12-02", "close": 16.96, "vol20": 0.3248, "vol60": 0.3198}, {"date": "1930-12-03", "close": 16.67, "vol20": 0.3276, "vol60": 0.3186}, {"date": "1930-12-04", "close": 16.42, "vol20": 0.3141, "vol60": 0.3173}, {"date": "1930-12-05", "close": 16.43, "vol20": 0.314, "vol60": 0.3167}, {"date": "1930-12-08", "close": 15.97, "vol20": 0.3063, "vol60": 0.3198}, {"date": "1930-12-09", "close": 15.98, "vol20": 0.278, "vol60": 0.32}, {"date": "1930-12-10", "close": 15.73, "vol20": 0.2788, "vol60": 0.3205}, {"date": "1930-12-11", "close": 15.55, "vol20": 0.2687, "vol60": 0.3202}, {"date": "1930-12-12", "close": 15.43, "vol20": 0.2487, "vol60": 0.32}, {"date": "1930-12-15", "close": 14.94, "vol20": 0.2527, "vol60": 0.3242}, {"date": "1930-12-16", "close": 14.44, "vol20": 0.2638, "vol60": 0.3291}, {"date": "1930-12-17", "close": 15.11, "vol20": 0.3171, "vol60": 0.3447}, {"date": "1930-12-18", "close": 15.22, "vol20": 0.306, "vol60": 0.3431}, {"date": "1930-12-19", "close": 15.39, "vol20": 0.3117, "vol60": 0.3427}, {"date": "1930-12-22", "close": 14.88, "vol20": 0.3183, "vol60": 0.347}, {"date": "1930-12-23", "close": 14.96, "vol20": 0.3214, "vol60": 0.3464}, {"date": "1930-12-24", "close": 15.16, "vol20": 0.3282, "vol60": 0.3476}, {"date": "1930-12-26", "close": 14.85, "vol20": 0.3312, "vol60": 0.3455}, {"date": "1930-12-29", "close": 14.72, "vol20": 0.33, "vol60": 0.3449}, {"date": "1930-12-30", "close": 15.06, "vol20": 0.3271, "vol60": 0.3351}, {"date": "1930-12-31", "close": 15.34, "vol20": 0.334, "vol60": 0.3378}, {"date": "1931-01-02", "close": 15.85, "vol20": 0.356, "vol60": 0.3445}, {"date": "1931-01-05", "close": 15.93, "vol20": 0.3538, "vol60": 0.335}, {"date": "1931-01-06", "close": 16.13, "vol20": 0.3572, "vol60": 0.3364}, {"date": "1931-01-07", "close": 15.09, "vol20": 0.417, "vol60": 0.3608}, {"date": "1931-01-08", "close": 16.23, "vol20": 0.4962, "vol60": 0.3849}, {"date": "1931-01-09", "close": 16.07, "vol20": 0.4941, "vol60": 0.3814}, {"date": "1931-01-12", "close": 15.84, "vol20": 0.4951, "vol60": 0.3818}, {"date": "1931-01-13", "close": 15.65, "vol20": 0.4964, "vol60": 0.3804}, {"date": "1931-01-14", "close": 15.83, "vol20": 0.4819, "vol60": 0.3801}, {"date": "1931-01-15", "close": 15.46, "vol20": 0.4727, "vol60": 0.3741}, {"date": "1931-01-16", "close": 15.65, "vol20": 0.4476, "vol60": 0.3715}, {"date": "1931-01-19", "close": 15.46, "vol20": 0.4498, "vol60": 0.3675}, {"date": "1931-01-20", "close": 15.78, "vol20": 0.4539, "vol60": 0.37}, {"date": "1931-01-21", "close": 15.78, "vol20": 0.4348, "vol60": 0.3686}, {"date": "1931-01-22", "close": 16.07, "vol20": 0.4381, "vol60": 0.3634}, {"date": "1931-01-23", "close": 16.42, "vol20": 0.4415, "vol60": 0.3664}, {"date": "1931-01-26", "close": 16.4, "vol20": 0.4324, "vol60": 0.3662}, {"date": "1931-01-27", "close": 16.32, "vol20": 0.431, "vol60": 0.3647}, {"date": "1931-01-28", "close": 16.02, "vol20": 0.4335, "vol60": 0.3658}, {"date": "1931-01-29", "close": 16.17, "vol20": 0.4305, "vol60": 0.3635}, {"date": "1931-01-30", "close": 16.19, "vol20": 0.4155, "vol60": 0.3627}, {"date": "1931-02-02", "close": 16.16, "vol20": 0.4154, "vol60": 0.3576}, {"date": "1931-02-03", "close": 16.24, "vol20": 0.4134, "vol60": 0.3577}, {"date": "1931-02-04", "close": 16.33, "vol20": 0.3291, "vol60": 0.3509}, {"date": "1931-02-05", "close": 16.22, "vol20": 0.2066, "vol60": 0.3435}, {"date": "1931-02-06", "close": 16.27, "vol20": 0.2035, "vol60": 0.3421}, {"date": "1931-02-09", "close": 16.96, "vol20": 0.2419, "vol60": 0.3496}, {"date": "1931-02-10", "close": 17.23, "vol20": 0.2385, "vol60": 0.3472}, {"date": "1931-02-11", "close": 17.28, "vol20": 0.2372, "vol60": 0.345}, {"date": "1931-02-13", "close": 17.18, "vol20": 0.2169, "vol60": 0.3413}, {"date": "1931-02-16", "close": 17.34, "vol20": 0.2159, "vol60": 0.3411}, {"date": "1931-02-17", "close": 17.05, "vol20": 0.2214, "vol60": 0.3403}, {"date": "1931-02-18", "close": 17.2, "vol20": 0.2142, "vol60": 0.3407}, {"date": "1931-02-19", "close": 17.43, "vol20": 0.2159, "vol60": 0.3404}, {"date": "1931-02-20", "close": 17.71, "vol20": 0.2142, "vol60": 0.3413}, {"date": "1931-02-24", "close": 18.17, "vol20": 0.2188, "vol60": 0.3441}, {"date": "1931-02-25", "close": 17.97, "vol20": 0.2253, "vol60": 0.3436}, {"date": "1931-02-26", "close": 18.17, "vol20": 0.2235, "vol60": 0.3426}, {"date": "1931-02-27", "close": 18.03, "vol20": 0.2111, "vol60": 0.3396}, {"date": "1931-03-02", "close": 17.52, "vol20": 0.2436, "vol60": 0.3446}, {"date": "1931-03-03", "close": 17.5, "vol20": 0.2441, "vol60": 0.3426}, {"date": "1931-03-04", "close": 17.34, "vol20": 0.2477, "vol60": 0.3416}, {"date": "1931-03-05", "close": 17.69, "vol20": 0.2545, "vol60": 0.3439}, {"date": "1931-03-06", "close": 17.32, "vol20": 0.2699, "vol60": 0.3415}, {"date": "1931-03-09", "close": 17.76, "vol20": 0.2783, "vol60": 0.345}, {"date": "1931-03-10", "close": 17.72, "vol20": 0.2793, "vol60": 0.3431}, {"date": "1931-03-11", "close": 17.52, "vol20": 0.2469, "vol60": 0.3431}, {"date": "1931-03-12", "close": 17.4, "vol20": 0.2427, "vol60": 0.343}, {"date": "1931-03-13", "close": 17.32, "vol20": 0.2432, "vol60": 0.3358}, {"date": "1931-03-16", "close": 17.77, "vol20": 0.2582, "vol60": 0.3303}, {"date": "1931-03-17", "close": 17.58, "vol20": 0.2602, "vol60": 0.3198}, {"date": "1931-03-18", "close": 17.81, "vol20": 0.255, "vol60": 0.3204}, {"date": "1931-03-19", "close": 18.01, "vol20": 0.256, "vol60": 0.3204}, {"date": "1931-03-20", "close": 18.06, "vol20": 0.2527, "vol60": 0.3113}, {"date": "1931-03-23", "close": 17.76, "vol20": 0.255, "vol60": 0.3139}, {"date": "1931-03-24", "close": 17.88, "vol20": 0.2382, "vol60": 0.3133}, {"date": "1931-03-25", "close": 17.78, "vol20": 0.2359, "vol60": 0.31}, {"date": "1931-03-26", "close": 17.54, "vol20": 0.2361, "vol60": 0.3109}, {"date": "1931-03-27", "close": 17.21, "vol20": 0.2431, "vol60": 0.3113}, {"date": "1931-03-30", "close": 16.66, "vol20": 0.2489, "vol60": 0.3174}, {"date": "1931-03-31", "close": 16.69, "vol20": 0.2493, "vol60": 0.3106}, {"date": "1931-04-01", "close": 16.52, "vol20": 0.2497, "vol60": 0.3113}, {"date": "1931-04-02", "close": 16.45, "vol20": 0.2353, "vol60": 0.3105}, {"date": "1931-04-06", "close": 16.5, "vol20": 0.2269, "vol60": 0.2773}, {"date": "1931-04-07", "close": 16.28, "vol20": 0.2051, "vol60": 0.2358}, {"date": "1931-04-08", "close": 16.5, "vol20": 0.2146, "vol60": 0.2364}, {"date": "1931-04-09", "close": 16.41, "vol20": 0.2127, "vol60": 0.2347}, {"date": "1931-04-10", "close": 16.46, "vol20": 0.2134, "vol60": 0.2333}, {"date": "1931-04-13", "close": 16.72, "vol20": 0.223, "vol60": 0.2343}, {"date": "1931-04-14", "close": 16.51, "vol20": 0.2009, "vol60": 0.2304}, {"date": "1931-04-15", "close": 16.18, "vol20": 0.208, "vol60": 0.2333}, {"date": "1931-04-16", "close": 15.98, "vol20": 0.1996, "vol60": 0.2333}, {"date": "1931-04-17", "close": 15.73, "vol20": 0.1927, "vol60": 0.2319}, {"date": "1931-04-20", "close": 15.96, "vol20": 0.2046, "vol60": 0.2338}, {"date": "1931-04-21", "close": 15.54, "vol20": 0.2142, "vol60": 0.2371}, {"date": "1931-04-22", "close": 15.22, "vol20": 0.2136, "vol60": 0.2362}, {"date": "1931-04-23", "close": 15.29, "vol20": 0.2182, "vol60": 0.2365}, {"date": "1931-04-24", "close": 15.29, "vol20": 0.2185, "vol60": 0.2363}, {"date": "1931-04-27", "close": 14.76, "vol20": 0.2373, "vol60": 0.244}, {"date": "1931-04-28", "close": 14.67, "vol20": 0.2185, "vol60": 0.2432}, {"date": "1931-04-29", "close": 14.37, "vol20": 0.2219, "vol60": 0.2462}, {"date": "1931-04-30", "close": 15.09, "vol20": 0.2983, "vol60": 0.2673}, {"date": "1931-05-01", "close": 14.65, "vol20": 0.3113, "vol60": 0.2733}, {"date": "1931-05-04", "close": 15.06, "vol20": 0.332, "vol60": 0.2795}, {"date": "1931-05-05", "close": 14.94, "vol20": 0.3307, "vol60": 0.2796}, {"date": "1931-05-06", "close": 15.01, "vol20": 0.3259, "vol60": 0.2797}, {"date": "1931-05-07", "close": 14.95, "vol20": 0.3259, "vol60": 0.2651}, {"date": "1931-05-08", "close": 15.44, "vol20": 0.3506, "vol60": 0.2719}, {"date": "1931-05-11", "close": 15.19, "vol20": 0.3461, "vol60": 0.2733}, {"date": "1931-05-12", "close": 15.04, "vol20": 0.3454, "vol60": 0.2737}, {"date": "1931-05-13", "close": 14.99, "vol20": 0.3405, "vol60": 0.2726}, {"date": "1931-05-14", "close": 14.66, "vol20": 0.3456, "vol60": 0.2741}, {"date": "1931-05-15", "close": 14.44, "vol20": 0.3453, "vol60": 0.2742}, {"date": "1931-05-18", "close": 13.84, "vol20": 0.3629, "vol60": 0.2838}, {"date": "1931-05-19", "close": 13.83, "vol20": 0.356, "vol60": 0.2809}, {"date": "1931-05-20", "close": 13.75, "vol20": 0.3516, "vol60": 0.2739}, {"date": "1931-05-21", "close": 13.89, "vol20": 0.3541, "vol60": 0.2753}, {"date": "1931-05-22", "close": 13.94, "vol20": 0.355, "vol60": 0.2739}, {"date": "1931-05-25", "close": 13.4, "vol20": 0.3601, "vol60": 0.2831}, {"date": "1931-05-26", "close": 13.41, "vol20": 0.3606, "vol60": 0.279}, {"date": "1931-05-27", "close": 13.26, "vol20": 0.3566, "vol60": 0.2792}, {"date": "1931-05-28", "close": 13.31, "vol20": 0.2991, "vol60": 0.2796}, {"date": "1931-05-29", "close": 13.02, "vol20": 0.2924, "vol60": 0.2772}, {"date": "1931-06-01", "close": 12.4, "vol20": 0.3019, "vol60": 0.2895}, {"date": "1931-06-02", "close": 12.2, "vol20": 0.3027, "vol60": 0.2832}, {"date": "1931-06-03", "close": 13.12, "vol20": 0.4203, "vol60": 0.3261}, {"date": "1931-06-04", "close": 13.55, "vol20": 0.4425, "vol60": 0.3346}, {"date": "1931-06-05", "close": 13.4, "vol20": 0.4205, "vol60": 0.3349}, {"date": "1931-06-08", "close": 13.56, "vol20": 0.4241, "vol60": 0.3365}, {"date": "1931-06-09", "close": 13.34, "vol20": 0.4256, "vol60": 0.3316}, {"date": "1931-06-10", "close": 13.7, "vol20": 0.4411, "vol60": 0.3376}, {"date": "1931-06-11", "close": 13.73, "vol20": 0.4365, "vol60": 0.3359}, {"date": "1931-06-12", "close": 13.75, "vol20": 0.4345, "vol60": 0.3346}, {"date": "1931-06-15", "close": 13.63, "vol20": 0.4091, "vol60": 0.3344}, {"date": "1931-06-16", "close": 13.66, "vol20": 0.4093, "vol60": 0.3337}, {"date": "1931-06-17", "close": 13.51, "vol20": 0.4106, "vol60": 0.3332}, {"date": "1931-06-18", "close": 13.27, "vol20": 0.4127, "vol60": 0.3343}, {"date": "1931-06-19", "close": 13.22, "vol20": 0.4121, "vol60": 0.3338}, {"date": "1931-06-22", "close": 14.61, "vol20": 0.5278, "vol60": 0.3954}, {"date": "1931-06-23", "close": 14.41, "vol20": 0.5316, "vol60": 0.3912}, {"date": "1931-06-24", "close": 15.09, "vol20": 0.5491, "vol60": 0.4036}, {"date": "1931-06-25", "close": 14.99, "vol20": 0.551, "vol60": 0.4034}, {"date": "1931-06-26", "close": 15.35, "vol20": 0.5441, "vol60": 0.4066}, {"date": "1931-06-29", "close": 15.09, "vol20": 0.5106, "vol60": 0.4078}, {"date": "1931-06-30", "close": 14.83, "vol20": 0.5114, "vol60": 0.4084}, {"date": "1931-07-01", "close": 15.07, "vol20": 0.4554, "vol60": 0.4089}, {"date": "1931-07-02", "close": 14.94, "vol20": 0.4483, "vol60": 0.4091}, {"date": "1931-07-03", "close": 15.26, "vol20": 0.4477, "vol60": 0.4116}, {"date": "1931-07-06", "close": 15.1, "vol20": 0.4512, "vol60": 0.4105}, {"date": "1931-07-07", "close": 14.51, "vol20": 0.4734, "vol60": 0.4173}, {"date": "1931-07-08", "close": 14.37, "vol20": 0.4681, "vol60": 0.416}, {"date": "1931-07-09", "close": 14.49, "vol20": 0.4686, "vol60": 0.4159}, {"date": "1931-07-10", "close": 14.63, "vol20": 0.4692, "vol60": 0.4155}, {"date": "1931-07-13", "close": 14.23, "vol20": 0.4802, "vol60": 0.4176}, {"date": "1931-07-14", "close": 14.09, "vol20": 0.4821, "vol60": 0.4148}, {"date": "1931-07-15", "close": 13.8, "vol20": 0.4867, "vol60": 0.4148}, {"date": "1931-07-16", "close": 14.14, "vol20": 0.488, "vol60": 0.418}, {"date": "1931-07-17", "close": 14.27, "vol20": 0.4877, "vol60": 0.4186}, {"date": "1931-07-20", "close": 14.46, "vol20": 0.3338, "vol60": 0.4135}, {"date": "1931-07-21", "close": 14.62, "vol20": 0.3323, "vol60": 0.4139}, {"date": "1931-07-22", "close": 14.28, "vol20": 0.2961, "vol60": 0.4146}, {"date": "1931-07-23", "close": 14.28, "vol20": 0.2959, "vol60": 0.4018}, {"date": "1931-07-24", "close": 13.97, "vol20": 0.2866, "vol60": 0.3998}, {"date": "1931-07-27", "close": 14.03, "vol20": 0.2844, "vol60": 0.3955}, {"date": "1931-07-28", "close": 14.18, "vol20": 0.2838, "vol60": 0.396}, {"date": "1931-07-29", "close": 13.74, "vol20": 0.2933, "vol60": 0.4008}, {"date": "1931-07-30", "close": 13.8, "vol20": 0.2945, "vol60": 0.4009}, {"date": "1931-07-31", "close": 13.73, "vol20": 0.2791, "vol60": 0.3948}, {"date": "1931-08-03", "close": 13.93, "vol20": 0.2869, "vol60": 0.3951}, {"date": "1931-08-04", "close": 13.84, "vol20": 0.2542, "vol60": 0.3948}, {"date": "1931-08-05", "close": 13.64, "vol20": 0.2566, "vol60": 0.3957}, {"date": "1931-08-06", "close": 13.55, "vol20": 0.2536, "vol60": 0.3935}, {"date": "1931-08-07", "close": 13.61, "vol20": 0.2508, "vol60": 0.3926}, {"date": "1931-08-10", "close": 13.55, "vol20": 0.2342, "vol60": 0.3831}, {"date": "1931-08-11", "close": 13.99, "vol20": 0.262, "vol60": 0.3888}, {"date": "1931-08-12", "close": 13.8, "vol20": 0.2558, "vol60": 0.3896}, {"date": "1931-08-13", "close": 14.02, "vol20": 0.2466, "vol60": 0.3904}, {"date": "1931-08-14", "close": 14.29, "vol20": 0.2541, "vol60": 0.3923}, {"date": "1931-08-17", "close": 14.05, "vol20": 0.256, "vol60": 0.3851}, {"date": "1931-08-18", "close": 14.1, "vol20": 0.2525, "vol60": 0.3852}, {"date": "1931-08-19", "close": 14.14, "vol20": 0.2394, "vol60": 0.3844}, {"date": "1931-08-20", "close": 14.17, "vol20": 0.2396, "vol60": 0.3843}, {"date": "1931-08-21", "close": 13.86, "vol20": 0.2398, "vol60": 0.3844}, {"date": "1931-08-24", "close": 13.75, "vol20": 0.2406, "vol60": 0.3706}, {"date": "1931-08-25", "close": 13.7, "vol20": 0.2367, "vol60": 0.3689}, {"date": "1931-08-26", "close": 13.93, "vol20": 0.2173, "vol60": 0.3397}, {"date": "1931-08-27", "close": 13.85, "vol20": 0.218, "vol60": 0.3336}, {"date": "1931-08-28", "close": 13.99, "vol20": 0.2197, "vol60": 0.3333}, {"date": "1931-08-31", "close": 13.86, "vol20": 0.2165, "vol60": 0.3331}, {"date": "1931-09-01", "close": 13.92, "vol20": 0.2158, "vol60": 0.3314}, {"date": "1931-09-02", "close": 13.66, "vol20": 0.2202, "vol60": 0.3293}, {"date": "1931-09-03", "close": 13.35, "vol20": 0.234, "vol60": 0.3326}, {"date": "1931-09-04", "close": 13.29, "vol20": 0.2335, "vol60": 0.3327}, {"date": "1931-09-08", "close": 12.87, "vol20": 0.258, "vol60": 0.3385}, {"date": "1931-09-09", "close": 12.76, "vol20": 0.2239, "vol60": 0.3388}, {"date": "1931-09-10", "close": 12.62, "vol20": 0.2227, "vol60": 0.3388}, {"date": "1931-09-11", "close": 12.69, "vol20": 0.2131, "vol60": 0.3373}, {"date": "1931-09-14", "close": 12.1, "vol20": 0.2426, "vol60": 0.3506}, {"date": "1931-09-15", "close": 11.99, "vol20": 0.2405, "vol60": 0.28}, {"date": "1931-09-16", "close": 11.82, "vol20": 0.2375, "vol60": 0.2801}, {"date": "1931-09-17", "close": 12.04, "vol20": 0.2536, "vol60": 0.2645}, {"date": "1931-09-18", "close": 11.46, "vol20": 0.2896, "vol60": 0.2805}, {"date": "1931-09-21", "close": 10.93, "vol20": 0.3156, "vol60": 0.2877}, {"date": "1931-09-22", "close": 10.8, "vol20": 0.3152, "vol60": 0.287}, {"date": "1931-09-23", "close": 11.52, "vol20": 0.4162, "vol60": 0.3199}, {"date": "1931-09-24", "close": 10.68, "vol20": 0.4676, "vol60": 0.349}, {"date": "1931-09-25", "close": 10.92, "vol20": 0.4838, "vol60": 0.3536}, {"date": "1931-09-28", "close": 10.5, "vol20": 0.4858, "vol60": 0.356}, {"date": "1931-09-29", "close": 10.06, "vol20": 0.4957, "vol60": 0.3637}, {"date": "1931-09-30", "close": 9.71, "vol20": 0.4941, "vol60": 0.3621}, {"date": "1931-10-01", "close": 9.53, "vol20": 0.4941, "vol60": 0.3629}, {"date": "1931-10-02", "close": 9.7, "vol20": 0.5095, "vol60": 0.3651}, {"date": "1931-10-05", "close": 8.82, "vol20": 0.5792, "vol60": 0.4059}, {"date": "1931-10-06", "close": 9.91, "vol20": 0.7537, "vol60": 0.4779}, {"date": "1931-10-07", "close": 9.78, "vol20": 0.7535, "vol60": 0.478}, {"date": "1931-10-08", "close": 10.62, "vol20": 0.8267, "vol60": 0.5102}, {"date": "1931-10-09", "close": 10.55, "vol20": 0.825, "vol60": 0.5067}, {"date": "1931-10-13", "close": 10.1, "vol20": 0.8227, "vol60": 0.5119}, {"date": "1931-10-14", "close": 9.87, "vol20": 0.8242, "vol60": 0.5116}, {"date": "1931-10-15", "close": 10.05, "vol20": 0.8298, "vol60": 0.5128}, {"date": "1931-10-16", "close": 10.36, "vol20": 0.8359, "vol60": 0.5169}, {"date": "1931-10-19", "close": 10.49, "vol20": 0.8236, "vol60": 0.5181}, {"date": "1931-10-20", "close": 10.96, "vol20": 0.8241, "vol60": 0.5265}, {"date": "1931-10-21", "close": 10.86, "vol20": 0.8236, "vol60": 0.5263}, {"date": "1931-10-22", "close": 10.5, "vol20": 0.7953, "vol60": 0.5288}, {"date": "1931-10-23", "close": 10.84, "vol20": 0.7586, "vol60": 0.5311}, {"date": "1931-10-26", "close": 10.64, "vol20": 0.7572, "vol60": 0.5317}, {"date": "1931-10-27", "close": 10.41, "vol20": 0.7481, "vol60": 0.5329}, {"date": "1931-10-28", "close": 10.07, "vol20": 0.7416, "vol60": 0.5346}, {"date": "1931-10-29", "close": 10.11, "vol20": 0.7297, "vol60": 0.5349}, {"date": "1931-10-30", "close": 10.43, "vol20": 0.7324, "vol60": 0.5397}, {"date": "1931-11-02", "close": 10.5, "vol20": 0.7308, "vol60": 0.5402}, {"date": "1931-11-04", "close": 10.82, "vol20": 0.6345, "vol60": 0.5444}, {"date": "1931-11-05", "close": 10.78, "vol20": 0.4956, "vol60": 0.5444}, {"date": "1931-11-06", "close": 11.11, "vol20": 0.4993, "vol60": 0.5439}, {"date": "1931-11-09", "close": 11.52, "vol20": 0.4278, "vol60": 0.5497}, {"date": "1931-11-10", "close": 11.28, "vol20": 0.4356, "vol60": 0.5495}, {"date": "1931-11-11", "close": 11.11, "vol20": 0.4057, "vol60": 0.5479}, {"date": "1931-11-12", "close": 11.07, "vol20": 0.3937, "vol60": 0.5473}, {"date": "1931-11-13", "close": 10.72, "vol20": 0.4127, "vol60": 0.5501}, {"date": "1931-11-16", "close": 10.43, "vol20": 0.4133, "vol60": 0.5518}, {"date": "1931-11-17", "close": 10.6, "vol20": 0.4149, "vol60": 0.5533}, {"date": "1931-11-18", "close": 10.21, "vol20": 0.4026, "vol60": 0.5563}, {"date": "1931-11-19", "close": 10.16, "vol20": 0.4021, "vol60": 0.5562}, {"date": "1931-11-20", "close": 9.85, "vol20": 0.3994, "vol60": 0.5588}, {"date": "1931-11-23", "close": 9.7, "vol20": 0.3791, "vol60": 0.5572}, {"date": "1931-11-24", "close": 9.87, "vol20": 0.3842, "vol60": 0.5593}, {"date": "1931-11-25", "close": 9.53, "vol20": 0.3951, "vol60": 0.5615}, {"date": "1931-11-27", "close": 9.31, "vol20": 0.387, "vol60": 0.5625}, {"date": "1931-11-30", "close": 9.5, "vol20": 0.3956, "vol60": 0.5648}, {"date": "1931-12-01", "close": 9.38, "vol20": 0.3754, "vol60": 0.5644}, {"date": "1931-12-02", "close": 9.05, "vol20": 0.3875, "vol60": 0.5666}, {"date": "1931-12-03", "close": 9.22, "vol20": 0.3747, "vol60": 0.5689}, {"date": "1931-12-04", "close": 9.02, "vol20": 0.3776, "vol60": 0.5673}, {"date": "1931-12-07", "close": 9.29, "vol20": 0.3767, "vol60": 0.5719}, {"date": "1931-12-08", "close": 9.02, "vol20": 0.3428, "vol60": 0.5739}, {"date": "1931-12-09", "close": 8.78, "vol20": 0.3455, "vol60": 0.5751}, {"date": "1931-12-10", "close": 8.58, "vol20": 0.3474, "vol60": 0.5697}, {"date": "1931-12-11", "close": 8.31, "vol20": 0.3519, "vol60": 0.5722}, {"date": "1931-12-14", "close": 8.01, "vol20": 0.3553, "vol60": 0.5754}, {"date": "1931-12-15", "close": 8.12, "vol20": 0.3654, "vol60": 0.5746}, {"date": "1931-12-16", "close": 7.93, "vol20": 0.351, "vol60": 0.5688}, {"date": "1931-12-17", "close": 7.72, "vol20": 0.3437, "vol60": 0.564}, {"date": "1931-12-18", "close": 8.36, "vol20": 0.4781, "vol60": 0.5904}, {"date": "1931-12-21", "close": 8.15, "vol20": 0.4752, "vol60": 0.5742}, {"date": "1931-12-22", "close": 8.29, "vol20": 0.4837, "vol60": 0.5571}, {"date": "1931-12-23", "close": 7.95, "vol20": 0.4884, "vol60": 0.5596}, {"date": "1931-12-24", "close": 7.96, "vol20": 0.4815, "vol60": 0.5552}, {"date": "1931-12-28", "close": 7.76, "vol20": 0.4824, "vol60": 0.5513}, {"date": "1931-12-29", "close": 7.96, "vol20": 0.4869, "vol60": 0.5507}, {"date": "1931-12-30", "close": 8.1, "vol20": 0.4955, "vol60": 0.5514}, {"date": "1931-12-31", "close": 8.12, "vol20": 0.4848, "vol60": 0.5499}, {"date": "1932-01-04", "close": 7.56, "vol20": 0.529, "vol60": 0.5349}, {"date": "1932-01-05", "close": 7.55, "vol20": 0.5278, "vol60": 0.4738}, {"date": "1932-01-06", "close": 8.08, "vol20": 0.5798, "vol60": 0.4961}, {"date": "1932-01-07", "close": 8.22, "vol20": 0.5794, "vol60": 0.4651}, {"date": "1932-01-08", "close": 8.57, "vol20": 0.5954, "vol60": 0.4745}, {"date": "1932-01-11", "close": 8.48, "vol20": 0.591, "vol60": 0.4673}, {"date": "1932-01-12", "close": 8.39, "vol20": 0.5807, "vol60": 0.4657}, {"date": "1932-01-13", "close": 8.8, "vol20": 0.5862, "vol60": 0.4752}, {"date": "1932-01-14", "close": 8.9, "vol20": 0.5858, "vol60": 0.4712}, {"date": "1932-01-15", "close": 8.92, "vol20": 0.5764, "vol60": 0.4703}, {"date": "1932-01-18", "close": 8.51, "vol20": 0.5957, "vol60": 0.4688}, {"date": "1932-01-19", "close": 8.48, "vol20": 0.5264, "vol60": 0.4687}, {"date": "1932-01-20", "close": 8.63, "vol20": 0.5202, "vol60": 0.4666}, {"date": "1932-01-21", "close": 8.58, "vol20": 0.5182, "vol60": 0.4609}, {"date": "1932-01-22", "close": 8.21, "vol20": 0.5207, "vol60": 0.4672}, {"date": "1932-01-25", "close": 8.2, "vol20": 0.5208, "vol60": 0.4658}, {"date": "1932-01-26", "close": 8.31, "vol20": 0.5124, "vol60": 0.4631}, {"date": "1932-01-27", "close": 8.15, "vol20": 0.5115, "vol60": 0.4641}, {"date": "1932-01-28", "close": 8.03, "vol20": 0.5108, "vol60": 0.4589}, {"date": "1932-01-29", "close": 7.94, "vol20": 0.5121, "vol60": 0.4585}, {"date": "1932-02-01", "close": 8.23, "vol20": 0.4551, "vol60": 0.4606}, {"date": "1932-02-02", "close": 8.05, "vol20": 0.4643, "vol60": 0.462}, {"date": "1932-02-03", "close": 8.09, "vol20": 0.397, "vol60": 0.4567}, {"date": "1932-02-04", "close": 8.04, "vol20": 0.3923, "vol60": 0.4484}, {"date": "1932-02-05", "close": 7.78, "vol20": 0.3732, "vol60": 0.4507}, {"date": "1932-02-08", "close": 7.62, "vol20": 0.377, "vol60": 0.4514}, {"date": "1932-02-09", "close": 7.53, "vol20": 0.3773, "vol60": 0.4515}, {"date": "1932-02-10", "close": 7.5, "vol20": 0.3212, "vol60": 0.4483}, {"date": "1932-02-11", "close": 8.12, "vol20": 0.4433, "vol60": 0.4789}, {"date": "1932-02-15", "close": 8.5, "vol20": 0.4777, "vol60": 0.488}, {"date": "1932-02-16", "close": 8.84, "vol20": 0.4689, "vol60": 0.4906}, {"date": "1932-02-17", "close": 8.48, "vol20": 0.4935, "vol60": 0.4971}, {"date": "1932-02-18", "close": 8.71, "vol20": 0.4989, "vol60": 0.4973}, {"date": "1932-02-19", "close": 8.72, "vol20": 0.4984, "vol60": 0.4966}, {"date": "1932-02-23", "close": 8.22, "vol20": 0.5187, "vol60": 0.5086}, {"date": "1932-02-24", "close": 8.43, "vol20": 0.5263, "vol60": 0.5074}, {"date": "1932-02-25", "close": 8.35, "vol20": 0.5256, "vol60": 0.5057}, {"date": "1932-02-26", "close": 8.34, "vol20": 0.5205, "vol60": 0.5036}, {"date": "1932-02-29", "close": 8.29, "vol20": 0.5179, "vol60": 0.5032}, {"date": "1932-03-01", "close": 8.35, "vol20": 0.5159, "vol60": 0.4985}, {"date": "1932-03-02", "close": 8.71, "vol20": 0.5218, "vol60": 0.5049}, {"date": "1932-03-03", "close": 8.71, "vol20": 0.5136, "vol60": 0.503}, {"date": "1932-03-04", "close": 8.72, "vol20": 0.5137, "vol60": 0.4991}, {"date": "1932-03-07", "close": 8.82, "vol20": 0.513, "vol60": 0.4962}, {"date": "1932-03-08", "close": 8.98, "vol20": 0.4951, "vol60": 0.4944}, {"date": "1932-03-09", "close": 8.81, "vol20": 0.4939, "vol60": 0.4937}, {"date": "1932-03-10", "close": 8.73, "vol20": 0.4926, "vol60": 0.4895}, {"date": "1932-03-11", "close": 8.52, "vol20": 0.504, "vol60": 0.4861}, {"date": "1932-03-14", "close": 8.31, "vol20": 0.4348, "vol60": 0.4882}, {"date": "1932-03-15", "close": 8.31, "vol20": 0.4016, "vol60": 0.4856}, {"date": "1932-03-16", "close": 8.11, "vol20": 0.3797, "vol60": 0.4851}, {"date": "1932-03-17", "close": 8.28, "vol20": 0.3627, "vol60": 0.4585}, {"date": "1932-03-18", "close": 8.02, "vol20": 0.3625, "vol60": 0.4602}, {"date": "1932-03-21", "close": 8.06, "vol20": 0.3635, "vol60": 0.4589}, {"date": "1932-03-22", "close": 8.05, "vol20": 0.2995, "vol60": 0.4507}, {"date": "1932-03-23", "close": 7.94, "vol20": 0.2858, "vol60": 0.4516}, {"date": "1932-03-24", "close": 7.86, "vol20": 0.286, "vol60": 0.449}, {"date": "1932-03-28", "close": 7.59, "vol20": 0.3074, "vol60": 0.4516}, {"date": "1932-03-29", "close": 7.58, "vol20": 0.3076, "vol60": 0.45}, {"date": "1932-03-30", "close": 7.74, "vol20": 0.3182, "vol60": 0.4522}, {"date": "1932-03-31", "close": 7.31, "vol20": 0.3231, "vol60": 0.4435}, {"date": "1932-04-01", "close": 7.18, "vol20": 0.3229, "vol60": 0.4449}, {"date": "1932-04-04", "close": 7.06, "vol20": 0.3212, "vol60": 0.4224}, {"date": "1932-04-05", "close": 6.73, "vol20": 0.3361, "vol60": 0.4306}, {"date": "1932-04-06", "close": 6.53, "vol20": 0.3192, "vol60": 0.4236}, {"date": "1932-04-07", "close": 6.46, "vol20": 0.3195, "vol60": 0.4236}, {"date": "1932-04-08", "close": 6.26, "vol20": 0.3234, "vol60": 0.427}, {"date": "1932-04-11", "close": 6.07, "vol20": 0.3262, "vol60": 0.4159}, {"date": "1932-04-12", "close": 6.06, "vol20": 0.3291, "vol60": 0.4144}, {"date": "1932-04-13", "close": 5.98, "vol20": 0.324, "vol60": 0.4142}, {"date": "1932-04-14", "close": 6.25, "vol20": 0.387, "vol60": 0.4184}, {"date": "1932-04-15", "close": 6.42, "vol20": 0.3946, "vol60": 0.4235}, {"date": "1932-04-18", "close": 6.12, "vol20": 0.4087, "vol60": 0.43}, {"date": "1932-04-19", "close": 6.03, "vol20": 0.4028, "vol60": 0.4304}, {"date": "1932-04-20", "close": 6.03, "vol20": 0.4034, "vol60": 0.4232}, {"date": "1932-04-21", "close": 6.24, "vol20": 0.4389, "vol60": 0.4307}, {"date": "1932-04-22", "close": 5.96, "vol20": 0.4549, "vol60": 0.4373}, {"date": "1932-04-25", "close": 6.03, "vol20": 0.4563, "vol60": 0.4377}, {"date": "1932-04-26", "close": 6.12, "vol20": 0.4646, "vol60": 0.4391}, {"date": "1932-04-27", "close": 6.27, "vol20": 0.4677, "vol60": 0.4428}, {"date": "1932-04-28", "close": 6.03, "vol20": 0.4477, "vol60": 0.4406}, {"date": "1932-04-29", "close": 5.83, "vol20": 0.4551, "vol60": 0.4432}, {"date": "1932-05-02", "close": 5.74, "vol20": 0.4549, "vol60": 0.4431}, {"date": "1932-05-03", "close": 5.66, "vol20": 0.4332, "vol60": 0.4434}, {"date": "1932-05-04", "close": 5.74, "vol20": 0.4325, "vol60": 0.4416}, {"date": "1932-05-05", "close": 5.68, "vol20": 0.4324, "vol60": 0.4406}, {"date": "1932-05-06", "close": 6.09, "vol20": 0.4988, "vol60": 0.466}, {"date": "1932-05-09", "close": 5.96, "vol20": 0.4926, "vol60": 0.4675}, {"date": "1932-05-10", "close": 6.01, "vol20": 0.4937, "vol60": 0.435}, {"date": "1932-05-11", "close": 6.0, "vol20": 0.4914, "vol60": 0.422}, {"date": "1932-05-12", "close": 5.8, "vol20": 0.4766, "vol60": 0.4153}, {"date": "1932-05-13", "close": 5.6, "vol20": 0.4746, "vol60": 0.4132}, {"date": "1932-05-16", "close": 5.61, "vol20": 0.4497, "vol60": 0.4076}, {"date": "1932-05-17", "close": 5.59, "vol20": 0.448, "vol60": 0.4073}, {"date": "1932-05-18", "close": 5.45, "vol20": 0.4542, "vol60": 0.3947}, {"date": "1932-05-19", "close": 5.48, "vol20": 0.4321, "vol60": 0.3899}, {"date": "1932-05-20", "close": 5.48, "vol20": 0.4066, "vol60": 0.3902}, {"date": "1932-05-23", "close": 5.43, "vol20": 0.4025, "vol60": 0.39}, {"date": "1932-05-24", "close": 5.21, "vol20": 0.4146, "vol60": 0.3962}, {"date": "1932-05-25", "close": 5.03, "vol20": 0.4068, "vol60": 0.3989}, {"date": "1932-05-26", "close": 5.11, "vol20": 0.4032, "vol60": 0.3881}, {"date": "1932-05-27", "close": 4.83, "vol20": 0.4293, "vol60": 0.3996}, {"date": "1932-05-31", "close": 4.47, "vol20": 0.4926, "vol60": 0.4222}, {"date": "1932-06-01", "close": 4.4, "vol20": 0.4928, "vol60": 0.4197}, {"date": "1932-06-02", "close": 4.64, "vol20": 0.5382, "vol60": 0.4361}, {"date": "1932-06-03", "close": 4.89, "vol20": 0.583, "vol60": 0.4547}, {"date": "1932-06-06", "close": 5.07, "vol20": 0.5342, "vol60": 0.4644}, {"date": "1932-06-07", "close": 4.85, "vol20": 0.5472, "vol60": 0.469}, {"date": "1932-06-08", "close": 4.57, "vol20": 0.569, "vol60": 0.4791}, {"date": "1932-06-09", "close": 4.57, "vol20": 0.5695, "vol60": 0.4791}, {"date": "1932-06-10", "close": 4.92, "vol20": 0.6423, "vol60": 0.5078}, {"date": "1932-06-13", "close": 4.82, "vol20": 0.6363, "vol60": 0.5048}, {"date": "1932-06-14", "close": 4.94, "vol20": 0.6457, "vol60": 0.5071}, {"date": "1932-06-15", "close": 5.12, "vol20": 0.6629, "vol60": 0.5144}, {"date": "1932-06-16", "close": 5.12, "vol20": 0.6583, "vol60": 0.5145}, {"date": "1932-06-17", "close": 4.83, "vol20": 0.6857, "vol60": 0.5248}, {"date": "1932-06-20", "close": 4.89, "vol20": 0.6886, "vol60": 0.5264}, {"date": "1932-06-21", "close": 4.77, "vol20": 0.6918, "vol60": 0.5246}, {"date": "1932-06-22", "close": 4.77, "vol20": 0.6797, "vol60": 0.5247}, {"date": "1932-06-23", "close": 4.8, "vol20": 0.6706, "vol60": 0.5221}, {"date": "1932-06-24", "close": 4.6, "vol20": 0.6816, "vol60": 0.5171}, {"date": "1932-06-27", "close": 4.44, "vol20": 0.6646, "vol60": 0.5198}, {"date": "1932-06-28", "close": 4.44, "vol20": 0.6057, "vol60": 0.5197}, {"date": "1932-06-29", "close": 4.51, "vol20": 0.6053, "vol60": 0.5151}, {"date": "1932-06-30", "close": 4.43, "vol20": 0.5764, "vol60": 0.5133}, {"date": "1932-07-01", "close": 4.6, "vol20": 0.5599, "vol60": 0.5211}, {"date": "1932-07-05", "close": 4.5, "vol20": 0.5437, "vol60": 0.5194}, {"date": "1932-07-06", "close": 4.6, "vol20": 0.5324, "vol60": 0.5197}, {"date": "1932-07-07", "close": 4.45, "vol20": 0.5025, "vol60": 0.5229}, {"date": "1932-07-08", "close": 4.41, "vol20": 0.5032, "vol60": 0.5227}, {"date": "1932-07-11", "close": 4.6, "vol20": 0.4499, "vol60": 0.522}, {"date": "1932-07-12", "close": 4.6, "vol20": 0.4454, "vol60": 0.5178}, {"date": "1932-07-13", "close": 4.82, "vol20": 0.4694, "vol60": 0.5211}, {"date": "1932-07-14", "close": 4.79, "vol20": 0.4487, "vol60": 0.5206}, {"date": "1932-07-15", "close": 4.93, "vol20": 0.463, "vol60": 0.5249}, {"date": "1932-07-18", "close": 4.8, "vol20": 0.4239, "vol60": 0.5211}, {"date": "1932-07-19", "close": 4.78, "vol20": 0.4214, "vol60": 0.5138}, {"date": "1932-07-20", "close": 4.93, "vol20": 0.4262, "vol60": 0.5178}, {"date": "1932-07-21", "close": 5.05, "vol20": 0.4335, "vol60": 0.5195}, {"date": "1932-07-22", "close": 5.2, "vol20": 0.4434, "vol60": 0.5207}, {"date": "1932-07-25", "close": 5.48, "vol20": 0.4394, "vol60": 0.5275}, {"date": "1932-07-26", "close": 5.4, "vol20": 0.4174, "vol60": 0.524}, {"date": "1932-07-27", "close": 5.67, "vol20": 0.4376, "vol60": 0.533}, {"date": "1932-07-28", "close": 5.85, "vol20": 0.4427, "vol60": 0.5361}, {"date": "1932-07-29", "close": 6.03, "vol20": 0.431, "vol60": 0.5388}, {"date": "1932-08-01", "close": 6.11, "vol20": 0.4229, "vol60": 0.5389}, {"date": "1932-08-02", "close": 5.87, "vol20": 0.4476, "vol60": 0.5261}, {"date": "1932-08-03", "close": 6.39, "vol20": 0.5145, "vol60": 0.5526}, {"date": "1932-08-04", "close": 6.52, "vol20": 0.48, "vol60": 0.5538}, {"date": "1932-08-05", "close": 6.8, "vol20": 0.4745, "vol60": 0.5599}, {"date": "1932-08-08", "close": 7.43, "vol20": 0.5269, "vol60": 0.5822}, {"date": "1932-08-09", "close": 7.39, "vol20": 0.5305, "vol60": 0.5768}, {"date": "1932-08-10", "close": 7.65, "vol20": 0.5252, "vol60": 0.58}, {"date": "1932-08-11", "close": 7.61, "vol20": 0.5245, "vol60": 0.5801}, {"date": "1932-08-12", "close": 7.0, "vol20": 0.646, "vol60": 0.6049}, {"date": "1932-08-15", "close": 7.44, "vol20": 0.6413, "vol60": 0.616}, {"date": "1932-08-16", "close": 7.68, "vol20": 0.6345, "vol60": 0.6183}, {"date": "1932-08-17", "close": 7.51, "vol20": 0.6544, "vol60": 0.6202}, {"date": "1932-08-18", "close": 7.6, "vol20": 0.6551, "vol60": 0.6127}, {"date": "1932-08-19", "close": 7.53, "vol20": 0.6624, "vol60": 0.6074}, {"date": "1932-08-22", "close": 7.77, "vol20": 0.6522, "vol60": 0.6093}, {"date": "1932-08-23", "close": 8.15, "vol20": 0.6491, "vol60": 0.6003}, {"date": "1932-08-24", "close": 8.33, "vol20": 0.6405, "vol60": 0.5733}, {"date": "1932-08-25", "close": 8.26, "vol20": 0.6461, "vol60": 0.5721}, {"date": "1932-08-26", "close": 8.39, "vol20": 0.6443, "vol60": 0.5653}, {"date": "1932-08-29", "close": 8.58, "vol20": 0.6445, "vol60": 0.5589}, {"date": "1932-08-30", "close": 8.47, "vol20": 0.6193, "vol60": 0.5579}, {"date": "1932-08-31", "close": 8.39, "vol20": 0.5737, "vol60": 0.5483}, {"date": "1932-09-01", "close": 8.47, "vol20": 0.5734, "vol60": 0.5293}, {"date": "1932-09-02", "close": 8.84, "vol20": 0.5738, "vol60": 0.533}, {"date": "1932-09-06", "close": 8.91, "vol20": 0.4998, "vol60": 0.5167}, {"date": "1932-09-07", "close": 9.31, "vol20": 0.5113, "vol60": 0.5174}, {"date": "1932-09-08", "close": 8.97, "vol20": 0.5315, "vol60": 0.5259}, {"date": "1932-09-09", "close": 8.75, "vol20": 0.5424, "vol60": 0.5278}, {"date": "1932-09-12", "close": 8.15, "vol20": 0.5159, "vol60": 0.5525}, {"date": "1932-09-13", "close": 7.8, "vol20": 0.5062, "vol60": 0.5459}, {"date": "1932-09-14", "close": 7.35, "vol20": 0.5385, "vol60": 0.563}, {"date": "1932-09-15", "close": 7.66, "vol20": 0.554, "vol60": 0.5634}, {"date": "1932-09-16", "close": 7.57, "vol20": 0.5542, "vol60": 0.5646}, {"date": "1932-09-19", "close": 7.34, "vol20": 0.5641, "vol60": 0.5701}, {"date": "1932-09-20", "close": 7.62, "vol20": 0.5692, "vol60": 0.5639}, {"date": "1932-09-21", "close": 8.52, "vol20": 0.6767, "vol60": 0.5948}, {"date": "1932-09-22", "close": 8.26, "vol20": 0.6824, "vol60": 0.6006}, {"date": "1932-09-23", "close": 8.4, "vol20": 0.6843, "vol60": 0.6006}, {"date": "1932-09-26", "close": 8.04, "vol20": 0.6996, "vol60": 0.6081}, {"date": "1932-09-27", "close": 8.13, "vol20": 0.6955, "vol60": 0.6054}, {"date": "1932-09-28", "close": 8.36, "vol20": 0.7026, "vol60": 0.6029}, {"date": "1932-09-29", "close": 8.1, "vol20": 0.7106, "vol60": 0.6085}, {"date": "1932-09-30", "close": 8.08, "vol20": 0.7094, "vol60": 0.6025}, {"date": "1932-10-03", "close": 8.06, "vol20": 0.6891, "vol60": 0.6018}, {"date": "1932-10-04", "close": 8.05, "vol20": 0.6877, "vol60": 0.5985}, {"date": "1932-10-05", "close": 7.39, "vol20": 0.7182, "vol60": 0.6291}, {"date": "1932-10-06", "close": 7.43, "vol20": 0.714, "vol60": 0.6239}, {"date": "1932-10-07", "close": 7.02, "vol20": 0.7319, "vol60": 0.637}, {"date": "1932-10-10", "close": 6.42, "vol20": 0.7543, "vol60": 0.6646}, {"date": "1932-10-11", "close": 6.88, "vol20": 0.7964, "vol60": 0.6744}, {"date": "1932-10-13", "close": 6.67, "vol20": 0.7774, "vol60": 0.6784}, {"date": "1932-10-14", "close": 7.13, "vol20": 0.8022, "vol60": 0.688}, {"date": "1932-10-17", "close": 7.0, "vol20": 0.8035, "vol60": 0.6888}, {"date": "1932-10-18", "close": 7.13, "vol20": 0.8006, "vol60": 0.6875}, {"date": "1932-10-19", "close": 7.4, "vol20": 0.8004, "vol60": 0.6837}, {"date": "1932-10-20", "close": 7.23, "vol20": 0.6821, "vol60": 0.685}, {"date": "1932-10-21", "close": 6.82, "vol20": 0.7009, "vol60": 0.6909}, {"date": "1932-10-24", "close": 6.83, "vol20": 0.6953, "vol60": 0.6884}, {"date": "1932-10-25", "close": 6.76, "vol20": 0.684, "vol60": 0.6864}, {"date": "1932-10-26", "close": 6.89, "vol20": 0.6876, "vol60": 0.6869}, {"date": "1932-10-27", "close": 6.95, "vol20": 0.6775, "vol60": 0.6814}, {"date": "1932-10-28", "close": 7.09, "vol20": 0.6796, "vol60": 0.6607}, {"date": "1932-10-31", "close": 6.96, "vol20": 0.6807, "vol60": 0.6608}, {"date": "1932-11-01", "close": 6.76, "vol20": 0.6847, "vol60": 0.6581}, {"date": "1932-11-02", "close": 6.52, "vol20": 0.6908, "vol60": 0.6355}, {"date": "1932-11-03", "close": 6.48, "vol20": 0.6314, "vol60": 0.6356}, {"date": "1932-11-04", "close": 6.88, "vol20": 0.6733, "vol60": 0.6439}, {"date": "1932-11-07", "close": 7.24, "vol20": 0.6696, "vol60": 0.6528}, {"date": "1932-11-09", "close": 6.92, "vol20": 0.6054, "vol60": 0.6366}, {"date": "1932-11-10", "close": 7.44, "vol20": 0.6102, "vol60": 0.6417}, {"date": "1932-11-11", "close": 7.68, "vol20": 0.6032, "vol60": 0.6417}, {"date": "1932-11-14", "close": 7.43, "vol20": 0.5757, "vol60": 0.6437}, {"date": "1932-11-15", "close": 7.43, "vol20": 0.5707, "vol60": 0.6432}, {"date": "1932-11-16", "close": 7.2, "vol20": 0.5802, "vol60": 0.6461}, {"date": "1932-11-17", "close": 7.15, "vol20": 0.5641, "vol60": 0.6428}, {"date": "1932-11-18", "close": 7.13, "vol20": 0.5584, "vol60": 0.6346}, {"date": "1932-11-21", "close": 7.2, "vol20": 0.5158, "vol60": 0.6331}, {"date": "1932-11-22", "close": 7.17, "vol20": 0.5164, "vol60": 0.633}, {"date": "1932-11-23", "close": 6.85, "vol20": 0.5425, "vol60": 0.638}, {"date": "1932-11-25", "close": 6.78, "vol20": 0.5393, "vol60": 0.6358}, {"date": "1932-11-28", "close": 6.8, "vol20": 0.5384, "vol60": 0.6357}, {"date": "1932-11-29", "close": 6.78, "vol20": 0.5326, "vol60": 0.6356}, {"date": "1932-11-30", "close": 6.55, "vol20": 0.542, "vol60": 0.6381}, {"date": "1932-12-01", "close": 6.73, "vol20": 0.5429, "vol60": 0.634}, {"date": "1932-12-02", "close": 6.47, "vol20": 0.5458, "vol60": 0.6374}, {"date": "1932-12-05", "close": 6.54, "vol20": 0.5468, "vol60": 0.6301}, {"date": "1932-12-06", "close": 6.87, "vol20": 0.5325, "vol60": 0.6366}, {"date": "1932-12-07", "close": 6.89, "vol20": 0.4976, "vol60": 0.6353}, {"date": "1932-12-08", "close": 6.89, "vol20": 0.4712, "vol60": 0.6198}, {"date": "1932-12-09", "close": 7.08, "vol20": 0.4008, "vol60": 0.6168}, {"date": "1932-12-12", "close": 7.07, "vol20": 0.38, "vol60": 0.6049}, {"date": "1932-12-13", "close": 6.99, "vol20": 0.3656, "vol60": 0.5989}, {"date": "1932-12-14", "close": 7.12, "vol20": 0.3734, "vol60": 0.5999}, {"date": "1932-12-15", "close": 7.05, "vol20": 0.3585, "vol60": 0.597}, {"date": "1932-12-16", "close": 7.0, "vol20": 0.3585, "vol60": 0.5918}, {"date": "1932-12-19", "close": 6.97, "vol20": 0.3586, "vol60": 0.5429}, {"date": "1932-12-20", "close": 6.82, "vol20": 0.3634, "vol60": 0.5412}, {"date": "1932-12-21", "close": 6.8, "vol20": 0.3633, "vol60": 0.5396}, {"date": "1932-12-22", "close": 6.57, "vol20": 0.3475, "vol60": 0.5369}, {"date": "1932-12-23", "close": 6.57, "vol20": 0.3462, "vol60": 0.5361}, {"date": "1932-12-27", "close": 6.61, "vol20": 0.3469, "vol60": 0.5325}, {"date": "1932-12-28", "close": 6.6, "vol20": 0.3469, "vol60": 0.5294}, {"date": "1932-12-29", "close": 6.75, "vol20": 0.3333, "vol60": 0.532}, {"date": "1932-12-30", "close": 6.92, "vol20": 0.3311, "vol60": 0.5351}, {"date": "1933-01-03", "close": 6.83, "vol20": 0.2998, "vol60": 0.5355}, {"date": "1933-01-04", "close": 7.15, "vol20": 0.3359, "vol60": 0.5161}, {"date": "1933-01-05", "close": 7.12, "vol20": 0.2922, "vol60": 0.516}, {"date": "1933-01-06", "close": 7.23, "vol20": 0.2961, "vol60": 0.5035}, {"date": "1933-01-09", "close": 7.13, "vol20": 0.3017, "vol60": 0.4686}, {"date": "1933-01-10", "close": 7.34, "vol20": 0.3038, "vol60": 0.4507}, {"date": "1933-01-11", "close": 7.32, "vol20": 0.304, "vol60": 0.4458}, {"date": "1933-01-12", "close": 7.23, "vol20": 0.3046, "vol60": 0.4255}, {"date": "1933-01-13", "close": 7.25, "vol20": 0.2982, "vol60": 0.4237}, {"date": "1933-01-16", "close": 7.06, "vol20": 0.3118, "vol60": 0.4257}, {"date": "1933-01-17", "close": 7.08, "vol20": 0.3107, "vol60": 0.4186}, {"date": "1933-01-18", "close": 6.95, "vol20": 0.3177, "vol60": 0.4176}, {"date": "1933-01-19", "close": 6.98, "vol20": 0.3075, "vol60": 0.4}, {"date": "1933-01-20", "close": 7.06, "vol20": 0.3092, "vol60": 0.4006}, {"date": "1933-01-23", "close": 7.03, "vol20": 0.2793, "vol60": 0.4001}, {"date": "1933-01-24", "close": 6.98, "vol20": 0.2816, "vol60": 0.3986}, {"date": "1933-01-25", "close": 7.1, "vol20": 0.2858, "vol60": 0.3997}, {"date": "1933-01-26", "close": 7.05, "vol20": 0.2878, "vol60": 0.3979}, {"date": "1933-01-27", "close": 7.04, "vol20": 0.2791, "vol60": 0.396}, {"date": "1933-01-30", "close": 6.98, "vol20": 0.2679, "vol60": 0.3917}, {"date": "1933-01-31", "close": 6.94, "vol20": 0.2642, "vol60": 0.3845}, {"date": "1933-02-01", "close": 6.67, "vol20": 0.2447, "vol60": 0.3932}, {"date": "1933-02-02", "close": 6.55, "vol20": 0.2502, "vol60": 0.3749}, {"date": "1933-02-03", "close": 6.53, "vol20": 0.2394, "vol60": 0.359}, {"date": "1933-02-06", "close": 6.48, "vol20": 0.2374, "vol60": 0.3477}, {"date": "1933-02-07", "close": 6.54, "vol20": 0.2087, "vol60": 0.313}, {"date": "1933-02-08", "close": 6.62, "vol20": 0.218, "vol60": 0.3064}, {"date": "1933-02-09", "close": 6.76, "vol20": 0.2346, "vol60": 0.3033}, {"date": "1933-02-10", "close": 6.66, "vol20": 0.2368, "vol60": 0.3045}, {"date": "1933-02-14", "close": 6.32, "vol20": 0.2825, "vol60": 0.316}, {"date": "1933-02-15", "close": 6.28, "vol20": 0.2807, "vol60": 0.316}, {"date": "1933-02-16", "close": 6.13, "vol20": 0.2848, "vol60": 0.3192}, {"date": "1933-02-17", "close": 6.23, "vol20": 0.2936, "vol60": 0.3205}, {"date": "1933-02-20", "close": 6.0, "vol20": 0.307, "vol60": 0.3285}, {"date": "1933-02-21", "close": 5.96, "vol20": 0.3067, "vol60": 0.3164}, {"date": "1933-02-23", "close": 5.68, "vol20": 0.3377, "vol60": 0.3297}, {"date": "1933-02-24", "close": 5.9, "vol20": 0.3671, "vol60": 0.34}, {"date": "1933-02-27", "close": 5.53, "vol20": 0.4164, "vol60": 0.3633}, {"date": "1933-02-28", "close": 5.66, "vol20": 0.4336, "vol60": 0.3614}, {"date": "1933-03-01", "close": 5.77, "vol20": 0.4467, "vol60": 0.359}, {"date": "1933-03-02", "close": 5.65, "vol20": 0.4482, "vol60": 0.3529}, {"date": "1933-03-03", "close": 5.84, "vol20": 0.4592, "vol60": 0.3593}, {"date": "1933-03-15", "close": 6.81, "vol20": 0.7283, "vol60": 0.4696}, {"date": "1933-03-16", "close": 6.93, "vol20": 0.73, "vol60": 0.471}, {"date": "1933-03-17", "close": 6.63, "vol20": 0.7484, "vol60": 0.4796}, {"date": "1933-03-20", "close": 6.5, "vol20": 0.7514, "vol60": 0.4777}, {"date": "1933-03-21", "close": 6.2, "vol20": 0.7677, "vol60": 0.4868}, {"date": "1933-03-22", "close": 6.12, "vol20": 0.763, "vol60": 0.4869}, {"date": "1933-03-23", "close": 6.25, "vol20": 0.7674, "vol60": 0.4874}, {"date": "1933-03-24", "close": 6.25, "vol20": 0.745, "vol60": 0.4872}, {"date": "1933-03-27", "close": 6.09, "vol20": 0.7503, "vol60": 0.4896}, {"date": "1933-03-28", "close": 6.21, "vol20": 0.7488, "vol60": 0.4916}, {"date": "1933-03-29", "close": 6.07, "vol20": 0.7509, "vol60": 0.4918}, {"date": "1933-03-30", "close": 6.05, "vol20": 0.7386, "vol60": 0.4918}, {"date": "1933-03-31", "close": 5.85, "vol20": 0.7482, "vol60": 0.4915}, {"date": "1933-04-03", "close": 5.87, "vol20": 0.7272, "vol60": 0.4917}, {"date": "1933-04-04", "close": 5.9, "vol20": 0.7146, "vol60": 0.4916}, {"date": "1933-04-05", "close": 5.95, "vol20": 0.6726, "vol60": 0.492}, {"date": "1933-04-06", "close": 6.05, "vol20": 0.6705, "vol60": 0.491}, {"date": "1933-04-07", "close": 6.12, "vol20": 0.6686, "vol60": 0.4886}, {"date": "1933-04-10", "close": 6.54, "vol20": 0.6984, "vol60": 0.5077}, {"date": "1933-04-11", "close": 6.51, "vol20": 0.6927, "vol60": 0.4984}, {"date": "1933-04-12", "close": 6.41, "vol20": 0.4187, "vol60": 0.4992}, {"date": "1933-04-13", "close": 6.67, "vol20": 0.4401, "vol60": 0.5053}, {"date": "1933-04-17", "close": 6.53, "vol20": 0.4177, "vol60": 0.5062}, {"date": "1933-04-18", "close": 6.66, "vol20": 0.4174, "vol60": 0.5042}, {"date": "1933-04-19", "close": 7.14, "vol20": 0.4427, "vol60": 0.5249}, {"date": "1933-04-20", "close": 7.82, "vol20": 0.5262, "vol60": 0.5566}, {"date": "1933-04-21", "close": 7.44, "vol20": 0.5689, "vol60": 0.5664}, {"date": "1933-04-24", "close": 7.91, "vol20": 0.5973, "vol60": 0.577}, {"date": "1933-04-25", "close": 7.72, "vol20": 0.596, "vol60": 0.5795}, {"date": "1933-04-26", "close": 7.77, "vol20": 0.5955, "vol60": 0.5781}, {"date": "1933-04-27", "close": 7.7, "vol20": 0.5871, "vol60": 0.5785}, {"date": "1933-04-28", "close": 7.83, "vol20": 0.5845, "vol60": 0.5789}, {"date": "1933-05-01", "close": 8.43, "vol20": 0.5954, "vol60": 0.5973}, {"date": "1933-05-02", "close": 8.46, "vol20": 0.5954, "vol60": 0.597}, {"date": "1933-05-03", "close": 8.41, "vol20": 0.5999, "vol60": 0.5965}, {"date": "1933-05-04", "close": 8.65, "vol20": 0.5999, "vol60": 0.5984}, {"date": "1933-05-05", "close": 8.74, "vol20": 0.6006, "vol60": 0.5985}, {"date": "1933-05-08", "close": 8.34, "vol20": 0.6437, "vol60": 0.6069}, {"date": "1933-05-09", "close": 8.4, "vol20": 0.6152, "vol60": 0.6067}, {"date": "1933-05-10", "close": 8.82, "vol20": 0.6247, "vol60": 0.6071}, {"date": "1933-05-11", "close": 9.07, "vol20": 0.6153, "vol60": 0.607}, {"date": "1933-05-12", "close": 9.03, "vol20": 0.614, "vol60": 0.6071}, {"date": "1933-05-15", "close": 8.68, "vol20": 0.6316, "vol60": 0.6135}, {"date": "1933-05-16", "close": 8.85, "vol20": 0.6315, "vol60": 0.6142}, {"date": "1933-05-17", "close": 8.94, "vol20": 0.5967, "vol60": 0.6141}, {"date": "1933-05-18", "close": 8.89, "vol20": 0.5189, "vol60": 0.6136}, {"date": "1933-05-19", "close": 8.82, "vol20": 0.4785, "vol60": 0.6128}, {"date": "1933-05-22", "close": 8.64, "vol20": 0.4459, "vol60": 0.6035}, {"date": "1933-05-23", "close": 8.96, "vol20": 0.4461, "vol60": 0.6064}, {"date": "1933-05-24", "close": 9.15, "vol20": 0.4486, "vol60": 0.6039}, {"date": "1933-05-25", "close": 9.08, "vol20": 0.448, "vol60": 0.6042}, {"date": "1933-05-26", "close": 9.34, "vol20": 0.4527, "vol60": 0.5989}, {"date": "1933-05-29", "close": 9.78, "vol20": 0.4083, "vol60": 0.6033}, {"date": "1933-05-31", "close": 9.64, "vol20": 0.4155, "vol60": 0.5937}, {"date": "1933-06-01", "close": 9.74, "vol20": 0.413, "vol60": 0.5906}, {"date": "1933-06-02", "close": 10.13, "vol20": 0.4222, "vol60": 0.5738}, {"date": "1933-06-05", "close": 10.07, "vol20": 0.4249, "vol60": 0.5741}, {"date": "1933-06-06", "close": 10.04, "vol20": 0.3769, "vol60": 0.5743}, {"date": "1933-06-07", "close": 10.22, "vol20": 0.378, "vol60": 0.5711}, {"date": "1933-06-08", "close": 10.31, "vol20": 0.3488, "vol60": 0.569}, {"date": "1933-06-09", "close": 10.41, "vol20": 0.3407, "vol60": 0.4832}, {"date": "1933-06-12", "close": 10.89, "vol20": 0.3635, "vol60": 0.4891}, {"date": "1933-06-13", "close": 10.57, "vol20": 0.3475, "vol60": 0.4834}, {"date": "1933-06-14", "close": 10.47, "vol20": 0.352, "vol60": 0.4813}, {"date": "1933-06-15", "close": 9.74, "vol20": 0.4536, "vol60": 0.4961}, {"date": "1933-06-16", "close": 9.81, "vol20": 0.4521, "vol60": 0.4943}, {"date": "1933-06-19", "close": 10.68, "vol20": 0.5306, "vol60": 0.5183}, {"date": "1933-06-20", "close": 10.52, "vol20": 0.5268, "vol60": 0.5203}, {"date": "1933-06-21", "close": 10.58, "vol20": 0.5174, "vol60": 0.5154}, {"date": "1933-06-22", "close": 10.22, "vol20": 0.5367, "vol60": 0.5226}, {"date": "1933-06-23", "close": 10.56, "vol20": 0.5426, "vol60": 0.5209}, {"date": "1933-06-26", "close": 10.87, "vol20": 0.543, "vol60": 0.5218}, {"date": "1933-06-27", "close": 10.98, "vol20": 0.5239, "vol60": 0.5139}, {"date": "1933-06-28", "close": 10.84, "vol20": 0.5231, "vol60": 0.5159}, {"date": "1933-06-29", "close": 10.74, "vol20": 0.5255, "vol60": 0.5174}, {"date": "1933-06-30", "close": 10.91, "vol20": 0.5115, "vol60": 0.5175}, {"date": "1933-07-03", "close": 11.62, "vol20": 0.5513, "vol60": 0.5286}, {"date": "1933-07-05", "close": 11.55, "vol20": 0.5522, "vol60": 0.5297}, {"date": "1933-07-06", "close": 11.85, "vol20": 0.5549, "vol60": 0.5179}, {"date": "1933-07-07", "close": 11.96, "vol20": 0.5549, "vol60": 0.517}, {"date": "1933-07-10", "close": 11.86, "vol20": 0.5577, "vol60": 0.5157}, {"date": "1933-07-11", "close": 11.71, "vol20": 0.5422, "vol60": 0.5141}, {"date": "1933-07-12", "close": 11.87, "vol20": 0.5284, "vol60": 0.5102}, {"date": "1933-07-13", "close": 12.0, "vol20": 0.5255, "vol60": 0.5098}, {"date": "1933-07-14", "close": 11.85, "vol20": 0.4425, "vol60": 0.4962}, {"date": "1933-07-17", "close": 12.01, "vol20": 0.4425, "vol60": 0.4657}, {"date": "1933-07-18", "close": 12.2, "vol20": 0.3446, "vol60": 0.4505}, {"date": "1933-07-19", "close": 11.6, "vol20": 0.3935, "vol60": 0.4526}, {"date": "1933-07-20", "close": 10.57, "vol20": 0.5248, "vol60": 0.4926}, {"date": "1933-07-21", "close": 9.65, "vol20": 0.6061, "vol60": 0.5306}, {"date": "1933-07-24", "close": 10.5, "vol20": 0.6707, "vol60": 0.5551}, {"date": "1933-07-25", "close": 10.32, "vol20": 0.664, "vol60": 0.5564}, {"date": "1933-07-26", "close": 10.59, "vol20": 0.6703, "vol60": 0.5394}, {"date": "1933-07-27", "close": 10.68, "vol20": 0.67, "vol60": 0.5394}, {"date": "1933-07-28", "close": 10.43, "vol20": 0.6743, "vol60": 0.5421}, {"date": "1933-07-31", "close": 9.95, "vol20": 0.6898, "vol60": 0.5494}, {"date": "1933-08-01", "close": 10.25, "vol20": 0.6557, "vol60": 0.552}, {"date": "1933-08-02", "close": 10.49, "vol20": 0.664, "vol60": 0.5438}, {"date": "1933-08-03", "close": 10.36, "vol20": 0.6545, "vol60": 0.5448}, {"date": "1933-08-04", "close": 10.13, "vol20": 0.654, "vol60": 0.539}, {"date": "1933-08-07", "close": 10.05, "vol20": 0.654, "vol60": 0.5367}, {"date": "1933-08-08", "close": 10.39, "vol20": 0.67, "vol60": 0.5404}, {"date": "1933-08-09", "close": 10.81, "vol20": 0.6863, "vol60": 0.5386}, {"date": "1933-08-10", "close": 10.63, "vol20": 0.685, "vol60": 0.5392}, {"date": "1933-08-11", "close": 10.59, "vol20": 0.6846, "vol60": 0.5391}, {"date": "1933-08-14", "close": 10.46, "vol20": 0.6812, "vol60": 0.5398}, {"date": "1933-08-15", "close": 10.48, "vol20": 0.6769, "vol60": 0.5393}, {"date": "1933-08-16", "close": 10.2, "vol20": 0.6622, "vol60": 0.5407}, {"date": "1933-08-17", "close": 10.76, "vol20": 0.6103, "vol60": 0.5463}, {"date": "1933-08-18", "close": 10.58, "vol20": 0.5107, "vol60": 0.5465}, {"date": "1933-08-21", "close": 10.75, "vol20": 0.4183, "vol60": 0.5468}, {"date": "1933-08-22", "close": 10.92, "vol20": 0.4153, "vol60": 0.5449}, {"date": "1933-08-23", "close": 10.78, "vol20": 0.4096, "vol60": 0.5382}, {"date": "1933-08-24", "close": 10.88, "vol20": 0.4098, "vol60": 0.5374}, {"date": "1933-08-25", "close": 11.28, "vol20": 0.417, "vol60": 0.5416}, {"date": "1933-08-28", "close": 11.26, "vol20": 0.3721, "vol60": 0.5362}, {"date": "1933-08-29", "close": 11.2, "vol20": 0.3634, "vol60": 0.5362}, {"date": "1933-08-30", "close": 11.1, "vol20": 0.3593, "vol60": 0.5366}, {"date": "1933-08-31", "close": 11.09, "vol20": 0.3551, "vol60": 0.5355}, {"date": "1933-09-01", "close": 11.23, "vol20": 0.3428, "vol60": 0.5358}, {"date": "1933-09-05", "close": 10.84, "vol20": 0.3695, "vol60": 0.5408}, {"date": "1933-09-06", "close": 10.85, "vol20": 0.3527, "vol60": 0.5328}, {"date": "1933-09-07", "close": 10.7, "vol20": 0.3276, "vol60": 0.53}, {"date": "1933-09-08", "close": 10.66, "vol20": 0.3222, "vol60": 0.5297}, {"date": "1933-09-11", "close": 11.13, "vol20": 0.3559, "vol60": 0.5147}, {"date": "1933-09-12", "close": 11.06, "vol20": 0.3532, "vol60": 0.5149}, {"date": "1933-09-13", "close": 11.11, "vol20": 0.3533, "vol60": 0.4851}, {"date": "1933-09-14", "close": 11.13, "vol20": 0.3352, "vol60": 0.484}, {"date": "1933-09-15", "close": 10.82, "vol20": 0.3001, "vol60": 0.4875}, {"date": "1933-09-18", "close": 11.0, "vol20": 0.2982, "vol60": 0.4831}, {"date": "1933-09-19", "close": 11.04, "vol20": 0.2937, "vol60": 0.4787}, {"date": "1933-09-20", "close": 10.69, "vol20": 0.3113, "vol60": 0.4797}, {"date": "1933-09-21", "close": 10.03, "vol20": 0.3813, "vol60": 0.4964}, {"date": "1933-09-22", "close": 10.26, "vol20": 0.3902, "vol60": 0.4983}, {"date": "1933-09-25", "close": 10.16, "vol20": 0.3623, "vol60": 0.4983}, {"date": "1933-09-26", "close": 10.07, "vol20": 0.3623, "vol60": 0.4974}, {"date": "1933-09-27", "close": 9.65, "vol20": 0.3854, "vol60": 0.486}, {"date": "1933-09-28", "close": 9.79, "vol20": 0.393, "vol60": 0.4872}, {"date": "1933-09-29", "close": 9.72, "vol20": 0.3925, "vol60": 0.4837}, {"date": "1933-10-02", "close": 9.62, "vol20": 0.3861, "vol60": 0.4832}, {"date": "1933-10-03", "close": 9.67, "vol20": 0.3743, "vol60": 0.4834}, {"date": "1933-10-04", "close": 10.29, "vol20": 0.445, "vol60": 0.5013}, {"date": "1933-10-05", "close": 10.16, "vol20": 0.4447, "vol60": 0.5006}, {"date": "1933-10-06", "close": 10.05, "vol20": 0.4456, "vol60": 0.5001}, {"date": "1933-10-09", "close": 10.32, "vol20": 0.4263, "vol60": 0.5033}, {"date": "1933-10-10", "close": 10.23, "vol20": 0.4266, "vol60": 0.5024}, {"date": "1933-10-11", "close": 10.24, "vol20": 0.4258, "vol60": 0.501}, {"date": "1933-10-13", "close": 9.85, "vol20": 0.4425, "vol60": 0.4969}, {"date": "1933-10-16", "close": 9.21, "vol20": 0.4876, "vol60": 0.4794}, {"date": "1933-10-17", "close": 9.51, "vol20": 0.501, "vol60": 0.4473}, {"date": "1933-10-18", "close": 9.07, "vol20": 0.5186, "vol60": 0.4216}, {"date": "1933-10-19", "close": 8.61, "vol20": 0.5345, "vol60": 0.4327}, {"date": "1933-10-20", "close": 8.86, "vol20": 0.5134, "vol60": 0.4335}, {"date": "1933-10-23", "close": 9.02, "vol20": 0.5101, "vol60": 0.435}, {"date": "1933-10-24", "close": 9.38, "vol20": 0.5348, "vol60": 0.4411}, {"date": "1933-10-25", "close": 9.63, "vol20": 0.545, "vol60": 0.4345}, {"date": "1933-10-26", "close": 9.44, "vol20": 0.5284, "vol60": 0.4316}, {"date": "1933-10-27", "close": 9.54, "vol20": 0.5271, "vol60": 0.4294}, {"date": "1933-10-30", "close": 9.04, "vol20": 0.5591, "vol60": 0.442}, {"date": "1933-10-31", "close": 8.96, "vol20": 0.5588, "vol60": 0.4402}, {"date": "1933-11-01", "close": 9.12, "vol20": 0.5632, "vol60": 0.4419}, {"date": "1933-11-02", "close": 9.22, "vol20": 0.5117, "vol60": 0.4367}, {"date": "1933-11-03", "close": 9.54, "vol20": 0.5296, "vol60": 0.4346}, {"date": "1933-11-06", "close": 9.45, "vol20": 0.5294, "vol60": 0.4338}, {"date": "1933-11-08", "close": 9.8, "vol20": 0.5377, "vol60": 0.4408}, {"date": "1933-11-09", "close": 9.87, "vol20": 0.5383, "vol60": 0.4406}, {"date": "1933-11-10", "close": 9.72, "vol20": 0.5403, "vol60": 0.4415}, {"date": "1933-11-13", "close": 9.81, "vol20": 0.5242, "vol60": 0.4387}, {"date": "1933-11-14", "close": 9.69, "vol20": 0.464, "vol60": 0.4245}, {"date": "1933-11-15", "close": 9.58, "vol20": 0.4528, "vol60": 0.4238}, {"date": "1933-11-16", "close": 10.03, "vol20": 0.4433, "vol60": 0.4335}, {"date": "1933-11-17", "close": 9.92, "vol20": 0.3945, "vol60": 0.4325}, {"date": "1933-11-20", "close": 10.23, "vol20": 0.3961, "vol60": 0.4369}, {"date": "1933-11-21", "close": 10.1, "vol20": 0.4001, "vol60": 0.437}, {"date": "1933-11-22", "close": 10.05, "vol20": 0.3813, "vol60": 0.4301}, {"date": "1933-11-23", "close": 9.87, "vol20": 0.3786, "vol60": 0.4314}, {"date": "1933-11-24", "close": 10.01, "vol20": 0.3726, "vol60": 0.4326}, {"date": "1933-11-27", "close": 9.69, "vol20": 0.3917, "vol60": 0.4369}, {"date": "1933-11-28", "close": 9.7, "vol20": 0.3345, "vol60": 0.4369}, {"date": "1933-11-29", "close": 9.88, "vol20": 0.3351, "vol60": 0.438}, {"date": "1933-12-01", "close": 9.91, "vol20": 0.3317, "vol60": 0.4325}, {"date": "1933-12-04", "close": 9.9, "vol20": 0.3312, "vol60": 0.4325}, {"date": "1933-12-05", "close": 10.2, "vol20": 0.3263, "vol60": 0.4364}, {"date": "1933-12-06", "close": 10.13, "vol20": 0.325, "vol60": 0.4366}, {"date": "1933-12-07", "close": 10.2, "vol20": 0.3015, "vol60": 0.4272}, {"date": "1933-12-08", "close": 10.1, "vol20": 0.3036, "vol60": 0.4274}, {"date": "1933-12-11", "close": 10.31, "vol20": 0.3046, "vol60": 0.4297}, {"date": "1933-12-12", "close": 10.29, "vol20": 0.3041, "vol60": 0.4296}, {"date": "1933-12-13", "close": 10.19, "vol20": 0.3026, "vol60": 0.4263}, {"date": "1933-12-14", "close": 10.23, "vol20": 0.2981, "vol60": 0.4249}, {"date": "1933-12-15", "close": 10.07, "vol20": 0.2589, "vol60": 0.4258}, {"date": "1933-12-18", "close": 9.77, "vol20": 0.2783, "vol60": 0.4252}, {"date": "1933-12-19", "close": 9.75, "vol20": 0.2521, "vol60": 0.405}, {"date": "1933-12-20", "close": 9.57, "vol20": 0.2561, "vol60": 0.4037}, {"date": "1933-12-21", "close": 9.55, "vol20": 0.256, "vol60": 0.4033}, {"date": "1933-12-22", "close": 9.86, "vol20": 0.2765, "vol60": 0.4086}, {"date": "1933-12-26", "close": 9.58, "vol20": 0.289, "vol60": 0.4035}, {"date": "1933-12-27", "close": 9.71, "vol20": 0.2706, "vol60": 0.4033}, {"date": "1933-12-28", "close": 9.99, "vol20": 0.2887, "vol60": 0.4072}, {"date": "1933-12-29", "close": 9.97, "vol20": 0.2819, "vol60": 0.4067}, {"date": "1934-01-02", "close": 10.11, "vol20": 0.2858, "vol60": 0.4075}, {"date": "1934-01-03", "close": 9.97, "vol20": 0.2907, "vol60": 0.3879}, {"date": "1934-01-04", "close": 9.94, "vol20": 0.269, "vol60": 0.3871}, {"date": "1934-01-05", "close": 9.81, "vol20": 0.2717, "vol60": 0.3874}, {"date": "1934-01-08", "close": 9.76, "vol20": 0.2701, "vol60": 0.3834}, {"date": "1934-01-09", "close": 9.87, "vol20": 0.2725, "vol60": 0.3838}, {"date": "1934-01-10", "close": 10.14, "vol20": 0.2801, "vol60": 0.388}, {"date": "1934-01-11", "close": 10.19, "vol20": 0.2808, "vol60": 0.3796}, {"date": "1934-01-12", "close": 10.07, "vol20": 0.2818, "vol60": 0.3535}, {"date": "1934-01-15", "close": 10.64, "vol20": 0.3442, "vol60": 0.3649}, {"date": "1934-01-16", "close": 10.69, "vol20": 0.3378, "vol60": 0.3502}, {"date": "1934-01-17", "close": 10.66, "vol20": 0.3153, "vol60": 0.3313}, {"date": "1934-01-18", "close": 10.63, "vol20": 0.3156, "vol60": 0.3274}, {"date": "1934-01-19", "close": 10.93, "vol20": 0.3138, "vol60": 0.33}, {"date": "1934-01-22", "close": 10.91, "vol20": 0.3137, "vol60": 0.3215}, {"date": "1934-01-23", "close": 11.05, "vol20": 0.3003, "vol60": 0.3184}, {"date": "1934-01-24", "close": 11.12, "vol20": 0.2713, "vol60": 0.3151}, {"date": "1934-01-25", "close": 11.12, "vol20": 0.2715, "vol60": 0.3147}, {"date": "1934-01-26", "close": 11.02, "vol20": 0.2644, "vol60": 0.2931}, {"date": "1934-01-29", "close": 11.19, "vol20": 0.2655, "vol60": 0.293}, {"date": "1934-01-30", "close": 11.33, "vol20": 0.265, "vol60": 0.2921}, {"date": "1934-01-31", "close": 11.17, "vol20": 0.2652, "vol60": 0.294}, {"date": "1934-02-01", "close": 11.46, "vol20": 0.2722, "vol60": 0.2906}, {"date": "1934-02-02", "close": 11.45, "vol20": 0.2634, "vol60": 0.2896}, {"date": "1934-02-05", "close": 11.81, "vol20": 0.2711, "vol60": 0.2871}, {"date": "1934-02-06", "close": 11.82, "vol20": 0.2727, "vol60": 0.2871}, {"date": "1934-02-07", "close": 11.45, "vol20": 0.2998, "vol60": 0.2935}, {"date": "1934-02-08", "close": 11.5, "vol20": 0.2998, "vol60": 0.2932}, {"date": "1934-02-09", "close": 11.18, "vol20": 0.3179, "vol60": 0.2984}, {"date": "1934-02-13", "close": 11.22, "vol20": 0.2577, "vol60": 0.297}, {"date": "1934-02-14", "close": 11.29, "vol20": 0.2579, "vol60": 0.2832}, {"date": "1934-02-15", "close": 11.51, "vol20": 0.2635, "vol60": 0.284}, {"date": "1934-02-16", "close": 11.54, "vol20": 0.2624, "vol60": 0.2778}, {"date": "1934-02-19", "close": 11.36, "vol20": 0.2556, "vol60": 0.2786}, {"date": "1934-02-20", "close": 11.4, "vol20": 0.2553, "vol60": 0.2782}, {"date": "1934-02-21", "close": 11.43, "vol20": 0.2522, "vol60": 0.275}, {"date": "1934-02-23", "close": 11.13, "vol20": 0.2706, "vol60": 0.2803}, {"date": "1934-02-26", "close": 10.69, "vol20": 0.3062, "vol60": 0.2848}, {"date": "1934-02-27", "close": 10.81, "vol20": 0.3084, "vol60": 0.2854}, {"date": "1934-02-28", "close": 10.76, "vol20": 0.3025, "vol60": 0.2836}, {"date": "1934-03-01", "close": 10.72, "vol20": 0.2977, "vol60": 0.2838}, {"date": "1934-03-02", "close": 11.07, "vol20": 0.3188, "vol60": 0.2907}, {"date": "1934-03-05", "close": 11.01, "vol20": 0.3038, "vol60": 0.2851}, {"date": "1934-03-06", "close": 10.88, "vol20": 0.3058, "vol60": 0.2859}, {"date": "1934-03-07", "close": 10.6, "vol20": 0.2895, "vol60": 0.291}, {"date": "1934-03-08", "close": 10.8, "vol20": 0.3013, "vol60": 0.2925}, {"date": "1934-03-09", "close": 10.73, "vol20": 0.2837, "vol60": 0.2901}, {"date": "1934-03-12", "close": 10.96, "vol20": 0.2958, "vol60": 0.293}, {"date": "1934-03-13", "close": 10.96, "vol20": 0.2796, "vol60": 0.2922}, {"date": "1934-03-14", "close": 10.97, "vol20": 0.2792, "vol60": 0.2921}, {"date": "1934-03-15", "close": 10.79, "vol20": 0.2829, "vol60": 0.2923}, {"date": "1934-03-16", "close": 10.82, "vol20": 0.2721, "vol60": 0.2849}, {"date": "1934-03-19", "close": 10.45, "vol20": 0.2933, "vol60": 0.2945}, {"date": "1934-03-20", "close": 10.66, "vol20": 0.303, "vol60": 0.294}, {"date": "1934-03-21", "close": 10.45, "vol20": 0.3075, "vol60": 0.2973}, {"date": "1934-03-22", "close": 10.64, "vol20": 0.3169, "vol60": 0.2925}, {"date": "1934-03-23", "close": 10.53, "vol20": 0.3063, "vol60": 0.2868}, {"date": "1934-03-26", "close": 10.71, "vol20": 0.2795, "vol60": 0.2875}, {"date": "1934-03-27", "close": 10.42, "vol20": 0.2925, "vol60": 0.2881}, {"date": "1934-03-28", "close": 10.45, "vol20": 0.2927, "vol60": 0.2881}, {"date": "1934-03-29", "close": 10.62, "vol20": 0.2991, "vol60": 0.2885}, {"date": "1934-04-02", "close": 10.76, "vol20": 0.2785, "vol60": 0.2879}, {"date": "1934-04-03", "close": 10.84, "vol20": 0.2798, "vol60": 0.2881}, {"date": "1934-04-04", "close": 10.87, "vol20": 0.2769, "vol60": 0.2865}, {"date": "1934-04-05", "close": 10.9, "vol20": 0.2593, "vol60": 0.2861}, {"date": "1934-04-06", "close": 10.95, "vol20": 0.2516, "vol60": 0.2855}, {"date": "1934-04-09", "close": 10.87, "vol20": 0.2519, "vol60": 0.2812}, {"date": "1934-04-10", "close": 11.03, "vol20": 0.2458, "vol60": 0.2824}, {"date": "1934-04-11", "close": 11.02, "vol20": 0.2458, "vol60": 0.2811}, {"date": "1934-04-12", "close": 10.99, "vol20": 0.246, "vol60": 0.2581}, {"date": "1934-04-13", "close": 10.95, "vol20": 0.2386, "vol60": 0.2581}, {"date": "1934-04-16", "close": 10.78, "vol20": 0.2454, "vol60": 0.2601}, {"date": "1934-04-17", "close": 10.89, "vol20": 0.2107, "vol60": 0.2608}, {"date": "1934-04-18", "close": 11.03, "vol20": 0.2041, "vol60": 0.2558}, {"date": "1934-04-19", "close": 11.05, "vol20": 0.1876, "vol60": 0.2558}, {"date": "1934-04-20", "close": 11.16, "vol20": 0.1809, "vol60": 0.2553}, {"date": "1934-04-23", "close": 11.09, "vol20": 0.1776, "vol60": 0.2553}, {"date": "1934-04-24", "close": 11.0, "vol20": 0.173, "vol60": 0.2559}, {"date": "1934-04-25", "close": 10.94, "vol20": 0.1387, "vol60": 0.2554}, {"date": "1934-04-26", "close": 10.79, "vol20": 0.1501, "vol60": 0.2549}, {"date": "1934-04-27", "close": 10.8, "vol20": 0.14, "vol60": 0.2535}, {"date": "1934-04-30", "close": 10.46, "vol20": 0.1748, "vol60": 0.26}, {"date": "1934-05-01", "close": 10.46, "vol20": 0.1718, "vol60": 0.254}, {"date": "1934-05-02", "close": 10.25, "vol20": 0.1828, "vol60": 0.2569}, {"date": "1934-05-03", "close": 10.29, "vol20": 0.1833, "vol60": 0.248}, {"date": "1934-05-04", "close": 10.32, "vol20": 0.1825, "vol60": 0.2481}, {"date": "1934-05-07", "close": 9.81, "vol20": 0.249, "vol60": 0.2604}, {"date": "1934-05-08", "close": 10.05, "vol20": 0.2611, "vol60": 0.2658}, {"date": "1934-05-09", "close": 9.88, "vol20": 0.2643, "vol60": 0.2621}, {"date": "1934-05-10", "close": 9.65, "vol20": 0.2717, "vol60": 0.2655}, {"date": "1934-05-11", "close": 9.55, "vol20": 0.2718, "vol60": 0.2653}, {"date": "1934-05-14", "close": 9.45, "vol20": 0.2702, "vol60": 0.2617}, {"date": "1934-05-15", "close": 9.63, "vol20": 0.279, "vol60": 0.2654}, {"date": "1934-05-16", "close": 9.56, "vol20": 0.2699, "vol60": 0.2642}, {"date": "1934-05-17", "close": 9.59, "vol20": 0.2705, "vol60": 0.2642}, {"date": "1934-05-18", "close": 9.85, "vol20": 0.2904, "vol60": 0.2709}, {"date": "1934-05-21", "close": 9.87, "vol20": 0.2919, "vol60": 0.2663}, {"date": "1934-05-22", "close": 9.65, "vol20": 0.2978, "vol60": 0.2577}, {"date": "1934-05-23", "close": 9.56, "vol20": 0.2979, "vol60": 0.2568}, {"date": "1934-05-24", "close": 9.59, "vol20": 0.2987, "vol60": 0.2569}, {"date": "1934-05-25", "close": 9.7, "vol20": 0.3041, "vol60": 0.2583}, {"date": "1934-05-28", "close": 9.83, "vol20": 0.2939, "vol60": 0.2506}, {"date": "1934-05-29", "close": 9.79, "vol20": 0.2937, "vol60": 0.2505}, {"date": "1934-05-31", "close": 9.61, "vol20": 0.2924, "vol60": 0.252}, {"date": "1934-06-01", "close": 9.38, "vol20": 0.3003, "vol60": 0.2513}, {"date": "1934-06-04", "close": 9.49, "vol20": 0.3047, "vol60": 0.2492}, {"date": "1934-06-05", "close": 9.72, "vol20": 0.2665, "vol60": 0.2547}, {"date": "1934-06-06", "close": 9.74, "vol20": 0.2505, "vol60": 0.2504}, {"date": "1934-06-07", "close": 9.71, "vol20": 0.2438, "vol60": 0.2503}, {"date": "1934-06-08", "close": 10.17, "vol20": 0.2808, "vol60": 0.2692}, {"date": "1934-06-11", "close": 10.09, "vol20": 0.2794, "vol60": 0.2677}, {"date": "1934-06-12", "close": 10.2, "vol20": 0.2762, "vol60": 0.2687}, {"date": "1934-06-13", "close": 10.2, "vol20": 0.2707, "vol60": 0.2593}, {"date": "1934-06-14", "close": 10.05, "vol20": 0.2757, "vol60": 0.2574}, {"date": "1934-06-15", "close": 10.23, "vol20": 0.281, "vol60": 0.2571}, {"date": "1934-06-18", "close": 10.37, "vol20": 0.27, "vol60": 0.256}, {"date": "1934-06-19", "close": 10.19, "vol20": 0.2793, "vol60": 0.2575}, {"date": "1934-06-20", "close": 10.08, "vol20": 0.2688, "vol60": 0.2558}, {"date": "1934-06-21", "close": 9.98, "vol20": 0.2691, "vol60": 0.2505}, {"date": "1934-06-22", "close": 9.76, "vol20": 0.2827, "vol60": 0.2543}, {"date": "1934-06-25", "close": 9.73, "vol20": 0.2802, "vol60": 0.2517}, {"date": "1934-06-26", "close": 9.96, "vol20": 0.2886, "vol60": 0.2551}, {"date": "1934-06-27", "close": 9.93, "vol20": 0.2884, "vol60": 0.2545}, {"date": "1934-06-28", "close": 9.98, "vol20": 0.2795, "vol60": 0.2547}, {"date": "1934-06-29", "close": 9.81, "vol20": 0.2718, "vol60": 0.2566}, {"date": "1934-07-02", "close": 9.69, "vol20": 0.2741, "vol60": 0.2571}, {"date": "1934-07-03", "close": 9.66, "vol20": 0.2606, "vol60": 0.2569}, {"date": "1934-07-05", "close": 9.82, "vol20": 0.2672, "vol60": 0.2574}, {"date": "1934-07-06", "close": 9.91, "vol20": 0.2686, "vol60": 0.2584}, {"date": "1934-07-09", "close": 9.88, "vol20": 0.2088, "vol60": 0.2584}, {"date": "1934-07-10", "close": 9.94, "vol20": 0.2089, "vol60": 0.2589}, {"date": "1934-07-11", "close": 9.99, "vol20": 0.2056, "vol60": 0.2575}, {"date": "1934-07-12", "close": 9.91, "vol20": 0.2071, "vol60": 0.2568}, {"date": "1934-07-13", "close": 9.93, "vol20": 0.2012, "vol60": 0.2552}, {"date": "1934-07-16", "close": 9.72, "vol20": 0.2018, "vol60": 0.2582}, {"date": "1934-07-17", "close": 9.68, "vol20": 0.1926, "vol60": 0.257}, {"date": "1934-07-18", "close": 9.84, "vol20": 0.1973, "vol60": 0.2597}, {"date": "1934-07-19", "close": 9.74, "vol20": 0.1969, "vol60": 0.26}, {"date": "1934-07-20", "close": 9.47, "vol20": 0.2165, "vol60": 0.2653}, {"date": "1934-07-23", "close": 9.09, "vol20": 0.247, "vol60": 0.2759}, {"date": "1934-07-24", "close": 8.99, "vol20": 0.2484, "vol60": 0.2763}, {"date": "1934-07-25", "close": 9.07, "vol20": 0.2321, "vol60": 0.2707}, {"date": "1934-07-26", "close": 8.36, "vol20": 0.3578, "vol60": 0.3155}, {"date": "1934-07-27", "close": 8.6, "vol20": 0.3785, "vol60": 0.3203}, {"date": "1934-07-30", "close": 8.67, "vol20": 0.3805, "vol60": 0.3208}, {"date": "1934-07-31", "close": 8.68, "vol20": 0.3807, "vol60": 0.3206}, {"date": "1934-08-01", "close": 8.95, "vol20": 0.4017, "vol60": 0.3121}, {"date": "1934-08-02", "close": 9.01, "vol20": 0.3967, "vol60": 0.3079}, {"date": "1934-08-03", "close": 8.9, "vol20": 0.3943, "vol60": 0.3071}, {"date": "1934-08-06", "close": 8.71, "vol20": 0.3983, "vol60": 0.3065}, {"date": "1934-08-07", "close": 8.69, "vol20": 0.396, "vol60": 0.306}, {"date": "1934-08-08", "close": 8.83, "vol20": 0.4022, "vol60": 0.3075}, {"date": "1934-08-09", "close": 9.13, "vol20": 0.4258, "vol60": 0.3129}, {"date": "1934-08-10", "close": 8.93, "vol20": 0.4299, "vol60": 0.3157}, {"date": "1934-08-13", "close": 9.17, "vol20": 0.4396, "vol60": 0.3206}, {"date": "1934-08-14", "close": 9.1, "vol20": 0.4399, "vol60": 0.3157}, {"date": "1934-08-15", "close": 9.04, "vol20": 0.434, "vol60": 0.3159}, {"date": "1934-08-16", "close": 9.11, "vol20": 0.4353, "vol60": 0.3133}, {"date": "1934-08-17", "close": 9.06, "vol20": 0.4256, "vol60": 0.313}, {"date": "1934-08-20", "close": 8.97, "vol20": 0.4017, "vol60": 0.3134}, {"date": "1934-08-21", "close": 9.19, "vol20": 0.4091, "vol60": 0.3167}, {"date": "1934-08-22", "close": 9.4, "vol20": 0.4154, "vol60": 0.319}, {"date": "1934-08-23", "close": 9.35, "vol20": 0.2781, "vol60": 0.3191}, {"date": "1934-08-24", "close": 9.52, "vol20": 0.2692, "vol60": 0.3192}, {"date": "1934-08-27", "close": 9.39, "vol20": 0.277, "vol60": 0.3165}, {"date": "1934-08-28", "close": 9.34, "vol20": 0.2788, "vol60": 0.3158}, {"date": "1934-08-29", "close": 9.26, "vol20": 0.2628, "vol60": 0.3121}, {"date": "1934-08-30", "close": 9.16, "vol20": 0.2658, "vol60": 0.3127}, {"date": "1934-08-31", "close": 9.15, "vol20": 0.2614, "vol60": 0.3127}, {"date": "1934-09-04", "close": 9.06, "vol20": 0.2508, "vol60": 0.2972}, {"date": "1934-09-05", "close": 9.21, "vol20": 0.2554, "vol60": 0.2993}, {"date": "1934-09-06", "close": 9.02, "vol20": 0.2637, "vol60": 0.3008}, {"date": "1934-09-07", "close": 8.92, "vol20": 0.2373, "vol60": 0.3013}, {"date": "1934-09-10", "close": 8.7, "vol20": 0.2408, "vol60": 0.3038}, {"date": "1934-09-11", "close": 8.72, "vol20": 0.218, "vol60": 0.3011}, {"date": "1934-09-12", "close": 8.75, "vol20": 0.218, "vol60": 0.2995}, {"date": "1934-09-13", "close": 8.72, "vol20": 0.2174, "vol60": 0.2979}, {"date": "1934-09-14", "close": 8.47, "vol20": 0.2346, "vol60": 0.3024}, {"date": "1934-09-17", "close": 8.45, "vol20": 0.2346, "vol60": 0.302}, {"date": "1934-09-18", "close": 8.52, "vol20": 0.2368, "vol60": 0.3001}, {"date": "1934-09-19", "close": 8.74, "vol20": 0.2387, "vol60": 0.3054}, {"date": "1934-09-20", "close": 8.77, "vol20": 0.221, "vol60": 0.3011}, {"date": "1934-09-21", "close": 8.95, "vol20": 0.2364, "vol60": 0.3046}, {"date": "1934-09-24", "close": 8.9, "vol20": 0.2242, "vol60": 0.3043}, {"date": "1934-09-25", "close": 9.15, "vol20": 0.2459, "vol60": 0.3086}, {"date": "1934-09-26", "close": 9.09, "vol20": 0.2462, "vol60": 0.3079}, {"date": "1934-09-27", "close": 9.18, "vol20": 0.2477, "vol60": 0.3087}, {"date": "1934-09-28", "close": 9.08, "vol20": 0.2478, "vol60": 0.3073}, {"date": "1934-10-01", "close": 8.83, "vol20": 0.2663, "vol60": 0.3112}, {"date": "1934-10-02", "close": 8.86, "vol20": 0.2651, "vol60": 0.3114}, {"date": "1934-10-03", "close": 8.83, "vol20": 0.257, "vol60": 0.311}, {"date": "1934-10-04", "close": 8.82, "vol20": 0.2472, "vol60": 0.3107}, {"date": "1934-10-05", "close": 9.0, "vol20": 0.2553, "vol60": 0.3137}, {"date": "1934-10-08", "close": 8.92, "vol20": 0.24, "vol60": 0.314}, {"date": "1934-10-09", "close": 8.83, "vol20": 0.2433, "vol60": 0.3118}, {"date": "1934-10-10", "close": 9.07, "vol20": 0.2604, "vol60": 0.3172}, {"date": "1934-10-11", "close": 9.19, "vol20": 0.2627, "vol60": 0.3165}, {"date": "1934-10-15", "close": 9.0, "vol20": 0.2509, "vol60": 0.3185}, {"date": "1934-10-16", "close": 9.09, "vol20": 0.2512, "vol60": 0.3144}, {"date": "1934-10-17", "close": 9.11, "vol20": 0.2506, "vol60": 0.303}, {"date": "1934-10-18", "close": 9.07, "vol20": 0.2377, "vol60": 0.3023}, {"date": "1934-10-19", "close": 9.03, "vol20": 0.2387, "vol60": 0.3019}, {"date": "1934-10-22", "close": 9.02, "vol20": 0.2281, "vol60": 0.2497}, {"date": "1934-10-23", "close": 8.99, "vol20": 0.2275, "vol60": 0.2434}, {"date": "1934-10-24", "close": 9.14, "vol20": 0.2127, "vol60": 0.2451}, {"date": "1934-10-25", "close": 8.93, "vol20": 0.2272, "vol60": 0.25}, {"date": "1934-10-26", "close": 8.8, "vol20": 0.2285, "vol60": 0.2438}, {"date": "1934-10-29", "close": 8.76, "vol20": 0.2264, "vol60": 0.2435}, {"date": "1934-10-30", "close": 8.79, "vol20": 0.2047, "vol60": 0.2424}, {"date": "1934-10-31", "close": 8.81, "vol20": 0.2045, "vol60": 0.2383}, {"date": "1934-11-01", "close": 8.77, "vol20": 0.2047, "vol60": 0.2385}, {"date": "1934-11-02", "close": 8.87, "vol20": 0.2088, "vol60": 0.2373}, {"date": "1934-11-05", "close": 9.02, "vol20": 0.2048, "vol60": 0.2297}, {"date": "1934-11-07", "close": 9.19, "vol20": 0.212, "vol60": 0.2283}, {"date": "1934-11-08", "close": 9.12, "vol20": 0.2103, "vol60": 0.2223}, {"date": "1934-11-09", "close": 9.3, "vol20": 0.2001, "vol60": 0.2253}, {"date": "1934-11-13", "close": 9.23, "vol20": 0.1973, "vol60": 0.2254}, {"date": "1934-11-14", "close": 9.2, "vol20": 0.1815, "vol60": 0.225}, {"date": "1934-11-15", "close": 9.0, "vol20": 0.1957, "vol60": 0.2293}, {"date": "1934-11-16", "close": 9.18, "vol20": 0.2085, "vol60": 0.2319}, {"date": "1934-11-19", "close": 9.1, "vol20": 0.2104, "vol60": 0.2272}, {"date": "1934-11-20", "close": 9.14, "vol20": 0.2102, "vol60": 0.2225}, {"date": "1934-11-21", "close": 9.1, "vol20": 0.2108, "vol60": 0.2224}, {"date": "1934-11-22", "close": 9.14, "vol20": 0.2108, "vol60": 0.2193}, {"date": "1934-11-23", "close": 9.27, "vol20": 0.2085, "vol60": 0.2196}, {"date": "1934-11-26", "close": 9.52, "vol20": 0.2077, "vol60": 0.2261}, {"date": "1934-11-27", "close": 9.43, "vol20": 0.2025, "vol60": 0.2263}, {"date": "1934-11-28", "close": 9.54, "vol20": 0.2022, "vol60": 0.2262}, {"date": "1934-11-30", "close": 9.54, "vol20": 0.2027, "vol60": 0.2262}, {"date": "1934-12-03", "close": 9.41, "vol20": 0.2124, "vol60": 0.2271}, {"date": "1934-12-04", "close": 9.48, "vol20": 0.2107, "vol60": 0.2251}, {"date": "1934-12-05", "close": 9.56, "vol20": 0.2096, "vol60": 0.2213}, {"date": "1934-12-06", "close": 9.54, "vol20": 0.2047, "vol60": 0.2199}, {"date": "1934-12-07", "close": 9.46, "vol20": 0.1994, "vol60": 0.2141}, {"date": "1934-12-10", "close": 9.36, "vol20": 0.2015, "vol60": 0.2155}, {"date": "1934-12-11", "close": 9.17, "vol20": 0.2035, "vol60": 0.2199}, {"date": "1934-12-12", "close": 9.18, "vol20": 0.2019, "vol60": 0.2198}, {"date": "1934-12-13", "close": 9.13, "vol20": 0.2025, "vol60": 0.2112}, {"date": "1934-12-14", "close": 9.11, "vol20": 0.1861, "vol60": 0.2112}, {"date": "1934-12-17", "close": 9.17, "vol20": 0.1734, "vol60": 0.211}, {"date": "1934-12-18", "close": 9.16, "vol20": 0.1705, "vol60": 0.2048}, {"date": "1934-12-19", "close": 9.03, "vol20": 0.1773, "vol60": 0.2071}, {"date": "1934-12-20", "close": 9.02, "vol20": 0.1768, "vol60": 0.2029}, {"date": "1934-12-21", "close": 9.04, "vol20": 0.1761, "vol60": 0.2026}, {"date": "1934-12-24", "close": 9.11, "vol20": 0.1704, "vol60": 0.195}, {"date": "1934-12-26", "close": 9.06, "vol20": 0.1365, "vol60": 0.1949}, {"date": "1934-12-27", "close": 9.07, "vol20": 0.1344, "vol60": 0.1938}, {"date": "1934-12-28", "close": 9.41, "vol20": 0.1874, "vol60": 0.2068}, {"date": "1934-12-31", "close": 9.5, "vol20": 0.1909, "vol60": 0.1988}, {"date": "1935-01-02", "close": 9.51, "vol20": 0.1841, "vol60": 0.1988}, {"date": "1935-01-03", "close": 9.53, "vol20": 0.1825, "vol60": 0.1985}, {"date": "1935-01-04", "close": 9.51, "vol20": 0.18, "vol60": 0.1986}, {"date": "1935-01-07", "close": 9.58, "vol20": 0.1819, "vol60": 0.1951}, {"date": "1935-01-08", "close": 9.47, "vol20": 0.1842, "vol60": 0.1957}, {"date": "1935-01-09", "close": 9.46, "vol20": 0.1799, "vol60": 0.1944}, {"date": "1935-01-10", "close": 9.44, "vol20": 0.1623, "vol60": 0.187}, {"date": "1935-01-11", "close": 9.25, "vol20": 0.1798, "vol60": 0.19}, {"date": "1935-01-14", "close": 9.17, "vol20": 0.1816, "vol60": 0.1858}, {"date": "1935-01-15", "close": 8.96, "vol20": 0.1996, "vol60": 0.1908}, {"date": "1935-01-16", "close": 9.0, "vol20": 0.1987, "vol60": 0.191}, {"date": "1935-01-17", "close": 9.14, "vol20": 0.2071, "vol60": 0.1935}, {"date": "1935-01-18", "close": 9.18, "vol20": 0.2006, "vol60": 0.1934}, {"date": "1935-01-21", "close": 9.28, "vol20": 0.2035, "vol60": 0.1946}, {"date": "1935-01-22", "close": 9.2, "vol20": 0.2066, "vol60": 0.1953}, {"date": "1935-01-23", "close": 9.2, "vol20": 0.205, "vol60": 0.1924}, {"date": "1935-01-24", "close": 9.18, "vol20": 0.2041, "vol60": 0.1862}, {"date": "1935-01-25", "close": 9.23, "vol20": 0.2048, "vol60": 0.1838}, {"date": "1935-01-28", "close": 9.07, "vol20": 0.1653, "vol60": 0.1873}, {"date": "1935-01-29", "close": 8.98, "vol20": 0.162, "vol60": 0.1884}, {"date": "1935-01-30", "close": 9.03, "vol20": 0.1642, "vol60": 0.1887}, {"date": "1935-01-31", "close": 9.1, "vol20": 0.1675, "vol60": 0.189}, {"date": "1935-02-01", "close": 9.05, "vol20": 0.1679, "vol60": 0.1881}, {"date": "1935-02-04", "close": 8.99, "vol20": 0.1644, "vol60": 0.1854}, {"date": "1935-02-05", "close": 8.89, "vol20": 0.1641, "vol60": 0.1826}, {"date": "1935-02-06", "close": 8.81, "vol20": 0.1652, "vol60": 0.1829}, {"date": "1935-02-07", "close": 8.88, "vol20": 0.1701, "vol60": 0.1789}, {"date": "1935-02-08", "close": 9.03, "vol20": 0.1711, "vol60": 0.1819}, {"date": "1935-02-11", "close": 9.02, "vol20": 0.1688, "vol60": 0.1818}, {"date": "1935-02-13", "close": 9.01, "vol20": 0.1468, "vol60": 0.1761}, {"date": "1935-02-14", "close": 9.01, "vol20": 0.146, "vol60": 0.1712}, {"date": "1935-02-15", "close": 9.06, "vol20": 0.136, "vol60": 0.1707}, {"date": "1935-02-18", "close": 9.34, "vol20": 0.1743, "vol60": 0.1816}, {"date": "1935-02-19", "close": 9.19, "vol20": 0.1801, "vol60": 0.1845}, {"date": "1935-02-20", "close": 9.04, "vol20": 0.1868, "vol60": 0.1874}, {"date": "1935-02-21", "close": 9.03, "vol20": 0.1868, "vol60": 0.185}, {"date": "1935-02-25", "close": 8.85, "vol20": 0.1989, "vol60": 0.1806}, {"date": "1935-02-26", "close": 8.76, "vol20": 0.1991, "vol60": 0.1807}, {"date": "1935-02-27", "close": 8.79, "vol20": 0.192, "vol60": 0.179}, {"date": "1935-02-28", "close": 8.74, "vol20": 0.1902, "vol60": 0.1792}, {"date": "1935-03-01", "close": 8.79, "vol20": 0.1902, "vol60": 0.178}, {"date": "1935-03-04", "close": 8.72, "vol20": 0.1885, "vol60": 0.1776}, {"date": "1935-03-05", "close": 8.47, "vol20": 0.2113, "vol60": 0.1852}, {"date": "1935-03-06", "close": 8.45, "vol20": 0.2109, "vol60": 0.1852}, {"date": "1935-03-07", "close": 8.56, "vol20": 0.216, "vol60": 0.1872}, {"date": "1935-03-08", "close": 8.54, "vol20": 0.2143, "vol60": 0.1863}, {"date": "1935-03-11", "close": 8.32, "vol20": 0.228, "vol60": 0.1891}, {"date": "1935-03-12", "close": 8.16, "vol20": 0.2219, "vol60": 0.1925}, {"date": "1935-03-13", "close": 8.19, "vol20": 0.2237, "vol60": 0.1927}, {"date": "1935-03-14", "close": 8.06, "vol20": 0.2267, "vol60": 0.1949}, {"date": "1935-03-15", "close": 8.23, "vol20": 0.2448, "vol60": 0.1997}, {"date": "1935-03-18", "close": 8.14, "vol20": 0.2429, "vol60": 0.2006}, {"date": "1935-03-19", "close": 8.26, "vol20": 0.2171, "vol60": 0.2017}, {"date": "1935-03-20", "close": 8.25, "vol20": 0.2144, "vol60": 0.2017}, {"date": "1935-03-21", "close": 8.42, "vol20": 0.2286, "vol60": 0.2066}, {"date": "1935-03-22", "close": 8.55, "vol20": 0.2382, "vol60": 0.2085}, {"date": "1935-03-25", "close": 8.42, "vol20": 0.2341, "vol60": 0.2104}, {"date": "1935-03-26", "close": 8.35, "vol20": 0.2333, "vol60": 0.2108}, {"date": "1935-03-27", "close": 8.44, "vol20": 0.2372, "vol60": 0.197}, {"date": "1935-03-28", "close": 8.45, "vol20": 0.237, "vol60": 0.1957}, {"date": "1935-03-29", "close": 8.45, "vol20": 0.2355, "vol60": 0.1956}, {"date": "1935-04-01", "close": 8.54, "vol20": 0.2384, "vol60": 0.1971}, {"date": "1935-04-02", "close": 8.5, "vol20": 0.2149, "vol60": 0.1972}, {"date": "1935-04-03", "close": 8.48, "vol20": 0.2149, "vol60": 0.1963}, {"date": "1935-04-04", "close": 8.57, "vol20": 0.2132, "vol60": 0.1969}, {"date": "1935-04-05", "close": 8.78, "vol20": 0.2295, "vol60": 0.204}, {"date": "1935-04-08", "close": 8.78, "vol20": 0.2055, "vol60": 0.204}, {"date": "1935-04-09", "close": 8.94, "vol20": 0.1948, "vol60": 0.2038}, {"date": "1935-04-10", "close": 8.9, "vol20": 0.1974, "vol60": 0.2032}, {"date": "1935-04-11", "close": 8.85, "vol20": 0.1865, "vol60": 0.198}, {"date": "1935-04-12", "close": 8.95, "vol20": 0.1783, "vol60": 0.1991}, {"date": "1935-04-15", "close": 9.13, "vol20": 0.1772, "vol60": 0.2008}, {"date": "1935-04-16", "close": 8.22, "vol20": 0.4283, "vol60": 0.2941}, {"date": "1935-04-17", "close": 9.01, "vol20": 0.5385, "vol60": 0.3504}, {"date": "1935-04-18", "close": 9.14, "vol20": 0.5366, "vol60": 0.3512}, {"date": "1935-04-22", "close": 9.41, "vol20": 0.5426, "vol60": 0.3563}, {"date": "1935-04-23", "close": 9.44, "vol20": 0.5374, "vol60": 0.3563}, {"date": "1935-04-24", "close": 9.32, "vol20": 0.5392, "vol60": 0.3572}, {"date": "1935-04-25", "close": 9.44, "vol20": 0.5395, "vol60": 0.3562}, {"date": "1935-04-26", "close": 9.4, "vol20": 0.5405, "vol60": 0.3556}, {"date": "1935-04-29", "close": 9.39, "vol20": 0.5406, "vol60": 0.3555}, {"date": "1935-04-30", "close": 9.28, "vol20": 0.5435, "vol60": 0.3561}, {"date": "1935-05-01", "close": 9.23, "vol20": 0.5437, "vol60": 0.3561}, {"date": "1935-05-02", "close": 9.27, "vol20": 0.5431, "vol60": 0.3559}, {"date": "1935-05-03", "close": 9.42, "vol20": 0.5443, "vol60": 0.3564}, {"date": "1935-05-06", "close": 9.42, "vol20": 0.5396, "vol60": 0.3558}, {"date": "1935-05-07", "close": 9.38, "vol20": 0.5402, "vol60": 0.3557}, {"date": "1935-05-08", "close": 9.65, "vol20": 0.5451, "vol60": 0.3587}, {"date": "1935-05-09", "close": 9.69, "vol20": 0.5442, "vol60": 0.3587}, {"date": "1935-05-10", "close": 9.75, "vol20": 0.543, "vol60": 0.3588}, {"date": "1935-05-13", "close": 9.8, "vol20": 0.5425, "vol60": 0.3589}, {"date": "1935-05-14", "close": 9.81, "vol20": 0.5395, "vol60": 0.3588}, {"date": "1935-05-15", "close": 9.82, "vol20": 0.3568, "vol60": 0.3537}, {"date": "1935-05-16", "close": 9.15, "vol20": 0.3205, "vol60": 0.3814}, {"date": "1935-05-17", "close": 10.01, "vol20": 0.4491, "vol60": 0.4219}, {"date": "1935-05-20", "close": 9.89, "vol20": 0.4429, "vol60": 0.4228}, {"date": "1935-05-21", "close": 9.98, "vol20": 0.4436, "vol60": 0.4207}, {"date": "1935-05-22", "close": 10.06, "vol20": 0.44, "vol60": 0.4201}, {"date": "1935-05-23", "close": 10.07, "vol20": 0.4388, "vol60": 0.4201}, {"date": "1935-05-24", "close": 10.02, "vol20": 0.439, "vol60": 0.42}, {"date": "1935-05-27", "close": 10.03, "vol20": 0.4388, "vol60": 0.42}, {"date": "1935-05-28", "close": 9.85, "vol20": 0.4422, "vol60": 0.4215}, {"date": "1935-05-29", "close": 9.69, "vol20": 0.4467, "vol60": 0.4183}, {"date": "1935-05-31", "close": 9.58, "vol20": 0.4493, "vol60": 0.4192}, {"date": "1935-06-03", "close": 9.67, "vol20": 0.447, "vol60": 0.4188}, {"date": "1935-06-04", "close": 9.92, "vol20": 0.4552, "vol60": 0.4215}, {"date": "1935-06-05", "close": 9.91, "vol20": 0.4547, "vol60": 0.4173}, {"date": "1935-06-06", "close": 9.84, "vol20": 0.4455, "vol60": 0.4152}, {"date": "1935-06-07", "close": 9.9, "vol20": 0.4457, "vol60": 0.4153}, {"date": "1935-06-10", "close": 10.03, "vol20": 0.4474, "vol60": 0.4138}, {"date": "1935-06-11", "close": 10.13, "vol20": 0.4483, "vol60": 0.4125}, {"date": "1935-06-12", "close": 10.06, "vol20": 0.4493, "vol60": 0.412}, {"date": "1935-06-13", "close": 10.12, "vol20": 0.4496, "vol60": 0.4113}, {"date": "1935-06-14", "close": 10.22, "vol20": 0.3601, "vol60": 0.4114}, {"date": "1935-06-17", "close": 10.22, "vol20": 0.1746, "vol60": 0.41}, {"date": "1935-06-18", "close": 10.28, "vol20": 0.1683, "vol60": 0.4093}, {"date": "1935-06-19", "close": 10.23, "vol20": 0.1677, "vol60": 0.4078}, {"date": "1935-06-20", "close": 10.15, "vol20": 0.1687, "vol60": 0.4078}, {"date": "1935-06-21", "close": 10.38, "vol20": 0.1858, "vol60": 0.4094}, {"date": "1935-06-24", "close": 10.47, "vol20": 0.1858, "vol60": 0.4095}, {"date": "1935-06-25", "close": 10.32, "vol20": 0.195, "vol60": 0.4111}, {"date": "1935-06-26", "close": 10.2, "vol20": 0.1876, "vol60": 0.4119}, {"date": "1935-06-27", "close": 10.15, "vol20": 0.1771, "vol60": 0.412}, {"date": "1935-06-28", "close": 10.24, "vol20": 0.1707, "vol60": 0.412}, {"date": "1935-07-01", "close": 10.28, "vol20": 0.1693, "vol60": 0.4117}, {"date": "1935-07-02", "close": 10.29, "vol20": 0.147, "vol60": 0.4093}, {"date": "1935-07-03", "close": 10.35, "vol20": 0.1473, "vol60": 0.4094}, {"date": "1935-07-05", "close": 10.47, "vol20": 0.1466, "vol60": 0.4085}, {"date": "1935-07-08", "close": 10.6, "vol20": 0.1499, "vol60": 0.4087}, {"date": "1935-07-09", "close": 10.55, "vol20": 0.148, "vol60": 0.4087}, {"date": "1935-07-10", "close": 10.63, "vol20": 0.1467, "vol60": 0.4084}, {"date": "1935-07-11", "close": 10.52, "vol20": 0.1501, "vol60": 0.4077}, {"date": "1935-07-12", "close": 10.62, "vol20": 0.1517, "vol60": 0.341}, {"date": "1935-07-15", "close": 10.6, "vol20": 0.1498, "vol60": 0.2883}, {"date": "1935-07-16", "close": 10.61, "vol20": 0.1497, "vol60": 0.2873}, {"date": "1935-07-17", "close": 10.67, "vol20": 0.1496, "vol60": 0.282}, {"date": "1935-07-18", "close": 10.66, "vol20": 0.1479, "vol60": 0.2821}, {"date": "1935-07-19", "close": 10.58, "vol20": 0.1477, "vol60": 0.2811}, {"date": "1935-07-22", "close": 10.77, "vol20": 0.1399, "vol60": 0.2821}, {"date": "1935-07-23", "close": 10.76, "vol20": 0.1379, "vol60": 0.2819}, {"date": "1935-07-24", "close": 10.84, "vol20": 0.126, "vol60": 0.282}, {"date": "1935-07-25", "close": 10.73, "vol20": 0.1238, "vol60": 0.2816}, {"date": "1935-07-26", "close": 10.79, "vol20": 0.121, "vol60": 0.2812}, {"date": "1935-07-29", "close": 11.04, "vol20": 0.1389, "vol60": 0.2843}, {"date": "1935-07-30", "close": 10.94, "vol20": 0.1462, "vol60": 0.284}, {"date": "1935-07-31", "close": 11.08, "vol20": 0.1499, "vol60": 0.2847}, {"date": "1935-08-01", "close": 11.04, "vol20": 0.1518, "vol60": 0.2846}, {"date": "1935-08-02", "close": 10.95, "vol20": 0.1536, "vol60": 0.2804}, {"date": "1935-08-05", "close": 11.2, "vol20": 0.1663, "vol60": 0.2835}, {"date": "1935-08-06", "close": 11.19, "vol20": 0.1646, "vol60": 0.2835}, {"date": "1935-08-07", "close": 11.18, "vol20": 0.1642, "vol60": 0.2835}, {"date": "1935-08-08", "close": 11.22, "vol20": 0.1569, "vol60": 0.2835}, {"date": "1935-08-09", "close": 11.49, "vol20": 0.172, "vol60": 0.2869}, {"date": "1935-08-12", "close": 11.6, "vol20": 0.1716, "vol60": 0.2431}, {"date": "1935-08-13", "close": 11.67, "vol20": 0.1712, "vol60": 0.1647}, {"date": "1935-08-14", "close": 11.67, "vol20": 0.172, "vol60": 0.162}, {"date": "1935-08-15", "close": 11.54, "vol20": 0.1799, "vol60": 0.1639}, {"date": "1935-08-16", "close": 10.62, "vol20": 0.3568, "vol60": 0.2395}, {"date": "1935-08-19", "close": 11.42, "vol20": 0.4368, "vol60": 0.281}, {"date": "1935-08-20", "close": 11.45, "vol20": 0.4366, "vol60": 0.2806}, {"date": "1935-08-21", "close": 11.55, "vol20": 0.4368, "vol60": 0.2809}, {"date": "1935-08-22", "close": 11.59, "vol20": 0.4339, "vol60": 0.2777}, {"date": "1935-08-23", "close": 11.56, "vol20": 0.4345, "vol60": 0.2751}, {"date": "1935-08-26", "close": 11.46, "vol20": 0.4301, "vol60": 0.2745}, {"date": "1935-08-27", "close": 11.12, "vol20": 0.4435, "vol60": 0.2824}, {"date": "1935-08-28", "close": 11.1, "vol20": 0.4413, "vol60": 0.2783}, {"date": "1935-08-29", "close": 11.17, "vol20": 0.4416, "vol60": 0.2784}, {"date": "1935-08-30", "close": 11.24, "vol20": 0.4408, "vol60": 0.2779}, {"date": "1935-09-03", "close": 11.21, "vol20": 0.4337, "vol60": 0.278}, {"date": "1935-09-04", "close": 11.36, "vol20": 0.4362, "vol60": 0.278}, {"date": "1935-09-05", "close": 11.47, "vol20": 0.4373, "vol60": 0.278}, {"date": "1935-09-06", "close": 11.65, "vol20": 0.4402, "vol60": 0.2787}, {"date": "1935-09-09", "close": 11.76, "vol20": 0.4336, "vol60": 0.279}, {"date": "1935-09-10", "close": 11.86, "vol20": 0.4333, "vol60": 0.2788}, {"date": "1935-09-11", "close": 11.92, "vol20": 0.4332, "vol60": 0.2788}, {"date": "1935-09-12", "close": 11.78, "vol20": 0.4356, "vol60": 0.2803}, {"date": "1935-09-13", "close": 11.8, "vol20": 0.4334, "vol60": 0.2799}, {"date": "1935-09-16", "close": 11.64, "vol20": 0.3059, "vol60": 0.281}, {"date": "1935-09-17", "close": 11.72, "vol20": 0.1713, "vol60": 0.2781}, {"date": "1935-09-18", "close": 11.82, "vol20": 0.1732, "vol60": 0.2781}, {"date": "1935-09-19", "close": 11.58, "vol20": 0.1877, "vol60": 0.2799}, {"date": "1935-09-20", "close": 11.26, "vol20": 0.212, "vol60": 0.2852}, {"date": "1935-09-23", "close": 11.4, "vol20": 0.2175, "vol60": 0.2857}, {"date": "1935-09-24", "close": 11.54, "vol20": 0.2199, "vol60": 0.2861}, {"date": "1935-09-25", "close": 11.59, "vol20": 0.1884, "vol60": 0.2862}, {"date": "1935-09-26", "close": 11.59, "vol20": 0.188, "vol60": 0.2862}, {"date": "1935-09-27", "close": 11.56, "vol20": 0.188, "vol60": 0.2862}, {"date": "1935-09-30", "close": 11.59, "vol20": 0.1873, "vol60": 0.2855}, {"date": "1935-10-01", "close": 11.48, "vol20": 0.1909, "vol60": 0.2855}, {"date": "1935-10-02", "close": 11.1, "vol20": 0.2217, "vol60": 0.2942}, {"date": "1935-10-03", "close": 11.26, "vol20": 0.2253, "vol60": 0.2952}, {"date": "1935-10-04", "close": 11.36, "vol20": 0.22, "vol60": 0.2946}, {"date": "1935-10-07", "close": 11.53, "vol20": 0.2243, "vol60": 0.2955}, {"date": "1935-10-08", "close": 11.45, "vol20": 0.2223, "vol60": 0.2959}, {"date": "1935-10-09", "close": 11.51, "vol20": 0.2224, "vol60": 0.296}, {"date": "1935-10-10", "close": 11.74, "vol20": 0.2316, "vol60": 0.2983}, {"date": "1935-10-11", "close": 11.75, "vol20": 0.2315, "vol60": 0.2983}, {"date": "1935-10-14", "close": 11.88, "vol20": 0.229, "vol60": 0.2983}, {"date": "1935-10-15", "close": 11.96, "vol20": 0.229, "vol60": 0.2966}, {"date": "1935-10-16", "close": 11.72, "vol20": 0.2391, "vol60": 0.3}, {"date": "1935-10-17", "close": 11.85, "vol20": 0.23, "vol60": 0.3004}, {"date": "1935-10-18", "close": 11.81, "vol20": 0.2036, "vol60": 0.2996}, {"date": "1935-10-21", "close": 12.19, "vol20": 0.2264, "vol60": 0.3057}, {"date": "1935-10-22", "close": 12.25, "vol20": 0.2241, "vol60": 0.3027}, {"date": "1935-10-23", "close": 12.33, "vol20": 0.2244, "vol60": 0.302}, {"date": "1935-10-24", "close": 12.31, "vol20": 0.2248, "vol60": 0.3013}, {"date": "1935-10-25", "close": 12.43, "vol20": 0.225, "vol60": 0.3015}, {"date": "1935-10-28", "close": 12.46, "vol20": 0.225, "vol60": 0.3007}, {"date": "1935-10-29", "close": 12.45, "vol20": 0.2203, "vol60": 0.2978}, {"date": "1935-10-30", "close": 12.36, "vol20": 0.1758, "vol60": 0.2983}, {"date": "1935-10-31", "close": 12.46, "vol20": 0.1729, "vol60": 0.2985}, {"date": "1935-11-01", "close": 12.61, "vol20": 0.1742, "vol60": 0.2992}, {"date": "1935-11-04", "close": 12.62, "vol20": 0.171, "vol60": 0.2958}, {"date": "1935-11-06", "close": 12.86, "vol20": 0.1725, "vol60": 0.2974}, {"date": "1935-11-07", "close": 12.81, "vol20": 0.1759, "vol60": 0.2975}, {"date": "1935-11-08", "close": 12.92, "vol20": 0.1681, "vol60": 0.2979}, {"date": "1935-11-12", "close": 12.81, "vol20": 0.1742, "vol60": 0.2974}, {"date": "1935-11-13", "close": 12.96, "vol20": 0.1745, "vol60": 0.2398}, {"date": "1935-11-14", "close": 13.2, "vol20": 0.1814, "vol60": 0.1943}, {"date": "1935-11-15", "close": 13.25, "vol20": 0.1552, "vol60": 0.1943}, {"date": "1935-11-18", "close": 13.28, "vol20": 0.1547, "vol60": 0.1939}, {"date": "1935-11-19", "close": 13.46, "vol20": 0.1531, "vol60": 0.1952}, {"date": "1935-11-20", "close": 13.29, "vol20": 0.1367, "vol60": 0.1974}, {"date": "1935-11-21", "close": 13.42, "vol20": 0.138, "vol60": 0.1966}, {"date": "1935-11-22", "close": 13.14, "vol20": 0.165, "vol60": 0.191}, {"date": "1935-11-25", "close": 13.18, "vol20": 0.164, "vol60": 0.1907}, {"date": "1935-11-26", "close": 12.99, "vol20": 0.1739, "vol60": 0.1939}, {"date": "1935-11-27", "close": 13.09, "vol20": 0.175, "vol60": 0.194}, {"date": "1935-11-29", "close": 12.94, "vol20": 0.1817, "vol60": 0.1959}, {"date": "1935-12-02", "close": 12.75, "vol20": 0.1886, "vol60": 0.1977}, {"date": "1935-12-03", "close": 13.1, "vol20": 0.2083, "vol60": 0.2037}, {"date": "1935-12-04", "close": 13.21, "vol20": 0.2065, "vol60": 0.2022}, {"date": "1935-12-05", "close": 13.18, "vol20": 0.2071, "vol60": 0.2018}, {"date": "1935-12-06", "close": 13.15, "vol20": 0.198, "vol60": 0.2015}, {"date": "1935-12-09", "close": 13.32, "vol20": 0.2012, "vol60": 0.2027}, {"date": "1935-12-10", "close": 13.09, "vol20": 0.2108, "vol60": 0.2046}, {"date": "1935-12-11", "close": 13.14, "vol20": 0.2082, "vol60": 0.2047}, {"date": "1935-12-12", "close": 12.96, "vol20": 0.211, "vol60": 0.2047}, {"date": "1935-12-13", "close": 12.84, "vol20": 0.2017, "vol60": 0.2057}, {"date": "1935-12-16", "close": 13.33, "vol20": 0.2441, "vol60": 0.2181}, {"date": "1935-12-17", "close": 12.9, "vol20": 0.2706, "vol60": 0.2248}, {"date": "1935-12-18", "close": 12.86, "vol20": 0.2648, "vol60": 0.2164}, {"date": "1935-12-19", "close": 12.8, "vol20": 0.2622, "vol60": 0.2158}, {"date": "1935-12-20", "close": 12.88, "vol20": 0.2604, "vol60": 0.2149}, {"date": "1935-12-23", "close": 12.96, "vol20": 0.2518, "vol60": 0.215}, {"date": "1935-12-24", "close": 13.09, "vol20": 0.2544, "vol60": 0.2156}, {"date": "1935-12-26", "close": 13.12, "vol20": 0.2489, "vol60": 0.2154}, {"date": "1935-12-27", "close": 13.11, "vol20": 0.2475, "vol60": 0.2155}, {"date": "1935-12-30", "close": 13.3, "vol20": 0.2484, "vol60": 0.2156}, {"date": "1935-12-31", "close": 13.43, "vol20": 0.2424, "vol60": 0.2025}, {"date": "1936-01-02", "close": 13.4, "vol20": 0.2249, "vol60": 0.2014}, {"date": "1936-01-03", "close": 13.55, "vol20": 0.2263, "vol60": 0.2018}, {"date": "1936-01-06", "close": 13.41, "vol20": 0.2298, "vol60": 0.202}, {"date": "1936-01-07", "close": 13.62, "vol20": 0.2352, "vol60": 0.2028}, {"date": "1936-01-08", "close": 13.7, "vol20": 0.2321, "vol60": 0.2028}, {"date": "1936-01-09", "close": 13.67, "vol20": 0.2218, "vol60": 0.2}, {"date": "1936-01-10", "close": 13.78, "vol20": 0.2227, "vol60": 0.2003}, {"date": "1936-01-13", "close": 13.72, "vol20": 0.216, "vol60": 0.2}, {"date": "1936-01-14", "close": 13.8, "vol20": 0.2114, "vol60": 0.1999}, {"date": "1936-01-15", "close": 13.71, "vol20": 0.1719, "vol60": 0.1952}, {"date": "1936-01-16", "close": 13.77, "vol20": 0.1151, "vol60": 0.1945}, {"date": "1936-01-17", "close": 13.75, "vol20": 0.114, "vol60": 0.1943}, {"date": "1936-01-20", "close": 13.52, "vol20": 0.1322, "vol60": 0.1885}, {"date": "1936-01-21", "close": 13.47, "vol20": 0.1334, "vol60": 0.1887}, {"date": "1936-01-22", "close": 13.76, "vol20": 0.1492, "vol60": 0.1928}, {"date": "1936-01-23", "close": 13.91, "vol20": 0.1498, "vol60": 0.1935}, {"date": "1936-01-24", "close": 13.85, "vol20": 0.152, "vol60": 0.1933}, {"date": "1936-01-27", "close": 13.99, "vol20": 0.1536, "vol60": 0.194}, {"date": "1936-01-28", "close": 14.01, "vol20": 0.1479, "vol60": 0.1939}, {"date": "1936-01-29", "close": 14.15, "vol20": 0.148, "vol60": 0.1937}, {"date": "1936-01-30", "close": 14.08, "vol20": 0.1495, "vol60": 0.1938}, {"date": "1936-01-31", "close": 14.31, "vol20": 0.1544, "vol60": 0.1949}, {"date": "1936-02-03", "close": 14.44, "vol20": 0.1478, "vol60": 0.1954}, {"date": "1936-02-04", "close": 14.42, "vol20": 0.1419, "vol60": 0.1925}, {"date": "1936-02-05", "close": 14.37, "vol20": 0.1432, "vol60": 0.1924}, {"date": "1936-02-06", "close": 14.39, "vol20": 0.1422, "vol60": 0.1919}, {"date": "1936-02-07", "close": 14.32, "vol20": 0.143, "vol60": 0.1912}, {"date": "1936-02-10", "close": 14.43, "vol20": 0.1424, "vol60": 0.1905}, {"date": "1936-02-11", "close": 14.63, "vol20": 0.1475, "vol60": 0.1891}, {"date": "1936-02-13", "close": 14.72, "vol20": 0.1435, "vol60": 0.1892}, {"date": "1936-02-14", "close": 14.66, "vol20": 0.146, "vol60": 0.1896}, {"date": "1936-02-17", "close": 14.58, "vol20": 0.1484, "vol60": 0.1885}, {"date": "1936-02-18", "close": 14.74, "vol20": 0.1309, "vol60": 0.1872}, {"date": "1936-02-19", "close": 14.64, "vol20": 0.1339, "vol60": 0.1873}, {"date": "1936-02-20", "close": 14.87, "vol20": 0.1255, "vol60": 0.1835}, {"date": "1936-02-21", "close": 14.83, "vol20": 0.1247, "vol60": 0.1837}, {"date": "1936-02-24", "close": 14.69, "vol20": 0.1301, "vol60": 0.1821}, {"date": "1936-02-25", "close": 14.42, "vol20": 0.1477, "vol60": 0.1865}, {"date": "1936-02-26", "close": 14.35, "vol20": 0.1495, "vol60": 0.185}, {"date": "1936-02-27", "close": 14.69, "vol20": 0.1666, "vol60": 0.187}, {"date": "1936-02-28", "close": 14.6, "vol20": 0.1673, "vol60": 0.1805}, {"date": "1936-03-02", "close": 14.77, "vol20": 0.1628, "vol60": 0.1811}, {"date": "1936-03-03", "close": 14.98, "vol20": 0.1668, "vol60": 0.1826}, {"date": "1936-03-04", "close": 15.02, "vol20": 0.1664, "vol60": 0.1824}, {"date": "1936-03-05", "close": 15.04, "vol20": 0.1651, "vol60": 0.181}, {"date": "1936-03-06", "close": 15.1, "vol20": 0.1652, "vol60": 0.1765}, {"date": "1936-03-09", "close": 14.51, "vol20": 0.2224, "vol60": 0.1965}, {"date": "1936-03-10", "close": 14.73, "vol20": 0.227, "vol60": 0.1957}, {"date": "1936-03-11", "close": 14.88, "vol20": 0.2247, "vol60": 0.1949}, {"date": "1936-03-12", "close": 14.46, "vol20": 0.2466, "vol60": 0.1913}, {"date": "1936-03-13", "close": 14.24, "vol20": 0.2517, "vol60": 0.181}, {"date": "1936-03-16", "close": 14.57, "vol20": 0.2655, "vol60": 0.1859}, {"date": "1936-03-17", "close": 14.92, "vol20": 0.2762, "vol60": 0.1905}, {"date": "1936-03-18", "close": 14.86, "vol20": 0.2754, "vol60": 0.1909}, {"date": "1936-03-19", "close": 15.06, "vol20": 0.2739, "vol60": 0.192}, {"date": "1936-03-20", "close": 15.04, "vol20": 0.2737, "vol60": 0.1916}, {"date": "1936-03-23", "close": 15.05, "vol20": 0.2711, "vol60": 0.1916}, {"date": "1936-03-24", "close": 14.97, "vol20": 0.2622, "vol60": 0.1921}, {"date": "1936-03-25", "close": 15.1, "vol20": 0.262, "vol60": 0.1909}, {"date": "1936-03-26", "close": 15.05, "vol20": 0.2507, "vol60": 0.1906}, {"date": "1936-03-27", "close": 14.82, "vol20": 0.2564, "vol60": 0.1937}, {"date": "1936-03-30", "close": 14.81, "vol20": 0.2532, "vol60": 0.1927}, {"date": "1936-03-31", "close": 14.92, "vol20": 0.2494, "vol60": 0.1915}, {"date": "1936-04-01", "close": 15.19, "vol20": 0.2575, "vol60": 0.1923}, {"date": "1936-04-02", "close": 15.34, "vol20": 0.2595, "vol60": 0.1928}, {"date": "1936-04-03", "close": 15.27, "vol20": 0.26, "vol60": 0.1931}, {"date": "1936-04-06", "close": 15.51, "vol20": 0.2166, "vol60": 0.1947}, {"date": "1936-04-07", "close": 15.43, "vol20": 0.2139, "vol60": 0.1949}, {"date": "1936-04-08", "close": 15.44, "vol20": 0.212, "vol60": 0.1947}, {"date": "1936-04-09", "close": 15.39, "vol20": 0.1804, "vol60": 0.1942}, {"date": "1936-04-13", "close": 15.42, "vol20": 0.1669, "vol60": 0.1942}, {"date": "1936-04-14", "close": 15.11, "vol20": 0.1723, "vol60": 0.1993}, {"date": "1936-04-15", "close": 15.26, "vol20": 0.155, "vol60": 0.1963}, {"date": "1936-04-16", "close": 15.19, "vol20": 0.1553, "vol60": 0.1964}, {"date": "1936-04-17", "close": 15.1, "vol20": 0.1501, "vol60": 0.1929}, {"date": "1936-04-20", "close": 14.62, "vol20": 0.1893, "vol60": 0.2039}, {"date": "1936-04-21", "close": 14.6, "vol20": 0.1891, "vol60": 0.2037}, {"date": "1936-04-22", "close": 14.85, "vol20": 0.1994, "vol60": 0.2055}, {"date": "1936-04-23", "close": 14.4, "vol20": 0.2234, "vol60": 0.2156}, {"date": "1936-04-24", "close": 14.44, "vol20": 0.2241, "vol60": 0.2147}, {"date": "1936-04-27", "close": 13.96, "vol20": 0.2469, "vol60": 0.2256}, {"date": "1936-04-28", "close": 13.94, "vol20": 0.2469, "vol60": 0.223}, {"date": "1936-04-29", "close": 13.53, "vol20": 0.261, "vol60": 0.2301}, {"date": "1936-04-30", "close": 13.77, "vol20": 0.2606, "vol60": 0.2333}, {"date": "1936-05-01", "close": 13.87, "vol20": 0.2588, "vol60": 0.2338}, {"date": "1936-05-04", "close": 13.82, "vol20": 0.2589, "vol60": 0.2338}, {"date": "1936-05-05", "close": 14.02, "vol20": 0.2576, "vol60": 0.2357}, {"date": "1936-05-06", "close": 14.18, "vol20": 0.2641, "vol60": 0.2363}, {"date": "1936-05-07", "close": 13.92, "vol20": 0.2681, "vol60": 0.2374}, {"date": "1936-05-08", "close": 13.9, "vol20": 0.2684, "vol60": 0.2369}, {"date": "1936-05-11", "close": 13.86, "vol20": 0.2672, "vol60": 0.2369}, {"date": "1936-05-12", "close": 13.86, "vol20": 0.2618, "vol60": 0.2367}, {"date": "1936-05-13", "close": 13.97, "vol20": 0.2605, "vol60": 0.2361}, {"date": "1936-05-14", "close": 14.29, "vol20": 0.2776, "vol60": 0.2407}, {"date": "1936-05-15", "close": 14.29, "vol20": 0.2776, "vol60": 0.2383}, {"date": "1936-05-18", "close": 14.19, "vol20": 0.2555, "vol60": 0.2387}, {"date": "1936-05-19", "close": 13.85, "vol20": 0.268, "vol60": 0.2429}, {"date": "1936-05-20", "close": 13.99, "vol20": 0.2624, "vol60": 0.2411}, {"date": "1936-05-21", "close": 13.94, "vol20": 0.241, "vol60": 0.241}, {"date": "1936-05-22", "close": 14.09, "vol20": 0.2446, "vol60": 0.237}, {"date": "1936-05-25", "close": 14.25, "vol20": 0.2156, "vol60": 0.238}, {"date": "1936-05-26", "close": 14.45, "vol20": 0.2201, "vol60": 0.2385}, {"date": "1936-05-27", "close": 14.42, "vol20": 0.1867, "vol60": 0.2366}, {"date": "1936-05-28", "close": 14.3, "vol20": 0.1828, "vol60": 0.2371}, {"date": "1936-05-29", "close": 14.4, "vol20": 0.1827, "vol60": 0.2376}, {"date": "1936-06-01", "close": 14.39, "vol20": 0.1818, "vol60": 0.2374}, {"date": "1936-06-02", "close": 14.39, "vol20": 0.1759, "vol60": 0.223}, {"date": "1936-06-03", "close": 14.34, "vol20": 0.1726, "vol60": 0.2208}, {"date": "1936-06-04", "close": 14.13, "vol20": 0.1675, "vol60": 0.2216}, {"date": "1936-06-05", "close": 14.12, "vol20": 0.1674, "vol60": 0.2139}, {"date": "1936-06-08", "close": 14.34, "vol20": 0.1746, "vol60": 0.214}, {"date": "1936-06-09", "close": 14.48, "vol20": 0.1767, "vol60": 0.2097}, {"date": "1936-06-10", "close": 14.55, "vol20": 0.1757, "vol60": 0.204}, {"date": "1936-06-11", "close": 14.76, "vol20": 0.1649, "vol60": 0.2061}, {"date": "1936-06-12", "close": 14.59, "vol20": 0.1714, "vol60": 0.2054}, {"date": "1936-06-15", "close": 14.74, "vol20": 0.1716, "vol60": 0.2066}, {"date": "1936-06-16", "close": 14.92, "vol20": 0.1445, "vol60": 0.2082}, {"date": "1936-06-17", "close": 14.85, "vol20": 0.1454, "vol60": 0.2081}, {"date": "1936-06-18", "close": 14.92, "vol20": 0.1434, "vol60": 0.2076}, {"date": "1936-06-19", "close": 14.83, "vol20": 0.1444, "vol60": 0.2078}, {"date": "1936-06-22", "close": 15.07, "vol20": 0.1492, "vol60": 0.208}, {"date": "1936-06-23", "close": 15.0, "vol20": 0.1453, "vol60": 0.2083}, {"date": "1936-06-24", "close": 15.16, "vol20": 0.1477, "vol60": 0.2088}, {"date": "1936-06-25", "close": 15.0, "vol20": 0.1501, "vol60": 0.2067}, {"date": "1936-06-26", "close": 14.95, "vol20": 0.1504, "vol60": 0.2057}, {"date": "1936-06-29", "close": 14.89, "vol20": 0.1516, "vol60": 0.2057}, {"date": "1936-06-30", "close": 14.84, "vol20": 0.1526, "vol60": 0.203}, {"date": "1936-07-01", "close": 14.9, "vol20": 0.1516, "vol60": 0.2031}, {"date": "1936-07-02", "close": 14.88, "vol20": 0.139, "vol60": 0.203}, {"date": "1936-07-03", "close": 15.02, "vol20": 0.1404, "vol60": 0.204}, {"date": "1936-07-06", "close": 14.94, "vol20": 0.1355, "vol60": 0.2042}, {"date": "1936-07-07", "close": 14.81, "vol20": 0.1374, "vol60": 0.2007}, {"date": "1936-07-08", "close": 14.89, "vol20": 0.1376, "vol60": 0.2}, {"date": "1936-07-09", "close": 15.07, "vol20": 0.1349, "vol60": 0.2014}, {"date": "1936-07-10", "close": 15.35, "vol20": 0.1396, "vol60": 0.2045}, {"date": "1936-07-13", "close": 15.45, "vol20": 0.1375, "vol60": 0.1933}, {"date": "1936-07-14", "close": 15.63, "vol20": 0.137, "vol60": 0.1944}, {"date": "1936-07-15", "close": 15.64, "vol20": 0.1347, "vol60": 0.1916}, {"date": "1936-07-16", "close": 15.63, "vol20": 0.1349, "vol60": 0.18}, {"date": "1936-07-17", "close": 15.66, "vol20": 0.1312, "vol60": 0.18}, {"date": "1936-07-20", "close": 15.83, "vol20": 0.1254, "vol60": 0.1654}, {"date": "1936-07-21", "close": 15.93, "vol20": 0.1231, "vol60": 0.1654}, {"date": "1936-07-22", "close": 15.83, "vol20": 0.1239, "vol60": 0.1524}, {"date": "1936-07-23", "close": 15.89, "vol20": 0.1144, "vol60": 0.1492}, {"date": "1936-07-24", "close": 15.83, "vol20": 0.1147, "vol60": 0.1494}, {"date": "1936-07-27", "close": 16.15, "vol20": 0.1267, "vol60": 0.1533}, {"date": "1936-07-28", "close": 16.12, "vol20": 0.1256, "vol60": 0.1516}, {"date": "1936-07-29", "close": 15.96, "vol20": 0.1353, "vol60": 0.1524}, {"date": "1936-07-30", "close": 16.02, "vol20": 0.1341, "vol60": 0.1464}, {"date": "1936-07-31", "close": 15.85, "vol20": 0.1415, "vol60": 0.1486}, {"date": "1936-08-03", "close": 15.91, "vol20": 0.1383, "vol60": 0.1483}, {"date": "1936-08-04", "close": 15.87, "vol20": 0.1329, "vol60": 0.1485}, {"date": "1936-08-05", "close": 15.77, "vol20": 0.137, "vol60": 0.1491}, {"date": "1936-08-06", "close": 15.87, "vol20": 0.1334, "vol60": 0.143}, {"date": "1936-08-07", "close": 16.08, "vol20": 0.1263, "vol60": 0.1449}, {"date": "1936-08-10", "close": 16.2, "vol20": 0.1267, "vol60": 0.1441}, {"date": "1936-08-11", "close": 16.08, "vol20": 0.1264, "vol60": 0.1347}, {"date": "1936-08-12", "close": 16.16, "vol20": 0.1269, "vol60": 0.1339}, {"date": "1936-08-13", "close": 16.08, "vol20": 0.1289, "vol60": 0.1342}, {"date": "1936-08-14", "close": 15.87, "vol20": 0.1388, "vol60": 0.1367}, {"date": "1936-08-17", "close": 15.8, "vol20": 0.1345, "vol60": 0.136}, {"date": "1936-08-18", "close": 15.81, "vol20": 0.1325, "vol60": 0.1336}, {"date": "1936-08-19", "close": 15.9, "vol20": 0.1322, "vol60": 0.1336}, {"date": "1936-08-20", "close": 15.81, "vol20": 0.1331, "vol60": 0.1329}, {"date": "1936-08-21", "close": 15.32, "vol20": 0.1731, "vol60": 0.1487}, {"date": "1936-08-24", "close": 15.65, "vol20": 0.1753, "vol60": 0.1544}, {"date": "1936-08-25", "close": 15.67, "vol20": 0.1756, "vol60": 0.1544}, {"date": "1936-08-26", "close": 15.55, "vol20": 0.1743, "vol60": 0.1552}, {"date": "1936-08-27", "close": 15.89, "vol20": 0.1918, "vol60": 0.1569}, {"date": "1936-08-28", "close": 15.92, "vol20": 0.1881, "vol60": 0.1568}, {"date": "1936-08-31", "close": 15.99, "vol20": 0.1882, "vol60": 0.1544}, {"date": "1936-09-01", "close": 15.95, "vol20": 0.1882, "vol60": 0.1538}, {"date": "1936-09-02", "close": 16.01, "vol20": 0.187, "vol60": 0.1537}, {"date": "1936-09-03", "close": 15.95, "vol20": 0.1864, "vol60": 0.1517}, {"date": "1936-09-04", "close": 16.02, "vol20": 0.1809, "vol60": 0.1495}, {"date": "1936-09-08", "close": 16.29, "vol20": 0.1889, "vol60": 0.1517}, {"date": "1936-09-09", "close": 16.17, "vol20": 0.1889, "vol60": 0.1512}, {"date": "1936-09-10", "close": 16.16, "vol20": 0.1881, "vol60": 0.1507}, {"date": "1936-09-11", "close": 16.11, "vol20": 0.1875, "vol60": 0.1508}, {"date": "1936-09-14", "close": 15.96, "vol20": 0.1844, "vol60": 0.1517}, {"date": "1936-09-15", "close": 15.93, "vol20": 0.1838, "vol60": 0.1486}, {"date": "1936-09-16", "close": 15.0, "vol20": 0.2828, "vol60": 0.1941}, {"date": "1936-09-17", "close": 15.87, "vol20": 0.3515, "vol60": 0.225}, {"date": "1936-09-18", "close": 16.03, "vol20": 0.3526, "vol60": 0.2245}, {"date": "1936-09-21", "close": 16.16, "vol20": 0.3321, "vol60": 0.2247}, {"date": "1936-09-22", "close": 16.22, "vol20": 0.3248, "vol60": 0.2245}, {"date": "1936-09-23", "close": 16.14, "vol20": 0.3257, "vol60": 0.2247}, {"date": "1936-09-24", "close": 16.17, "vol20": 0.3239, "vol60": 0.2246}, {"date": "1936-09-25", "close": 15.88, "vol20": 0.3225, "vol60": 0.2281}, {"date": "1936-09-28", "close": 16.13, "vol20": 0.3273, "vol60": 0.2294}, {"date": "1936-09-29", "close": 16.06, "vol20": 0.3274, "vol60": 0.2293}, {"date": "1936-09-30", "close": 16.01, "vol20": 0.3275, "vol60": 0.2285}, {"date": "1936-10-01", "close": 16.04, "vol20": 0.3273, "vol60": 0.2284}, {"date": "1936-10-02", "close": 16.35, "vol20": 0.3337, "vol60": 0.2303}, {"date": "1936-10-05", "close": 16.53, "vol20": 0.3354, "vol60": 0.2284}, {"date": "1936-10-06", "close": 16.68, "vol20": 0.3319, "vol60": 0.2287}, {"date": "1936-10-07", "close": 16.72, "vol20": 0.3303, "vol60": 0.2277}, {"date": "1936-10-08", "close": 16.81, "vol20": 0.3305, "vol60": 0.2279}, {"date": "1936-10-09", "close": 16.87, "vol20": 0.33, "vol60": 0.2279}, {"date": "1936-10-13", "close": 16.96, "vol20": 0.3272, "vol60": 0.2281}, {"date": "1936-10-14", "close": 16.88, "vol20": 0.3279, "vol60": 0.2275}, {"date": "1936-10-15", "close": 16.85, "vol20": 0.2298, "vol60": 0.2273}, {"date": "1936-10-16", "close": 17.04, "vol20": 0.134, "vol60": 0.2278}, {"date": "1936-10-19", "close": 17.13, "vol20": 0.132, "vol60": 0.2279}, {"date": "1936-10-20", "close": 17.11, "vol20": 0.1316, "vol60": 0.2277}, {"date": "1936-10-21", "close": 17.18, "vol20": 0.1316, "vol60": 0.2244}, {"date": "1936-10-22", "close": 17.04, "vol20": 0.1347, "vol60": 0.2251}, {"date": "1936-10-23", "close": 17.09, "vol20": 0.1346, "vol60": 0.224}, {"date": "1936-10-26", "close": 16.65, "vol20": 0.1528, "vol60": 0.2308}, {"date": "1936-10-27", "close": 16.93, "vol20": 0.1541, "vol60": 0.2319}, {"date": "1936-10-28", "close": 16.94, "vol20": 0.1522, "vol60": 0.2318}, {"date": "1936-10-29", "close": 17.2, "vol20": 0.1568, "vol60": 0.2335}, {"date": "1936-10-30", "close": 17.23, "vol20": 0.1568, "vol60": 0.2329}, {"date": "1936-11-02", "close": 17.17, "vol20": 0.1473, "vol60": 0.2329}, {"date": "1936-11-04", "close": 17.43, "vol20": 0.1511, "vol60": 0.2334}, {"date": "1936-11-05", "close": 17.56, "vol20": 0.1503, "vol60": 0.2334}, {"date": "1936-11-06", "close": 17.43, "vol20": 0.1544, "vol60": 0.2334}, {"date": "1936-11-09", "close": 17.69, "vol20": 0.1606, "vol60": 0.2349}, {"date": "1936-11-10", "close": 17.63, "vol20": 0.1619, "vol60": 0.2347}, {"date": "1936-11-12", "close": 17.43, "vol20": 0.1684, "vol60": 0.2343}, {"date": "1936-11-13", "close": 17.24, "vol20": 0.1728, "vol60": 0.2354}, {"date": "1936-11-16", "close": 17.4, "vol20": 0.1748, "vol60": 0.2359}, {"date": "1936-11-17", "close": 17.64, "vol20": 0.1768, "vol60": 0.2371}, {"date": "1936-11-18", "close": 17.51, "vol20": 0.1792, "vol60": 0.2373}, {"date": "1936-11-19", "close": 17.3, "vol20": 0.1851, "vol60": 0.2289}, {"date": "1936-11-20", "close": 17.13, "vol20": 0.1882, "vol60": 0.2266}, {"date": "1936-11-23", "close": 16.89, "vol20": 0.1926, "vol60": 0.2289}, {"date": "1936-11-24", "close": 17.18, "vol20": 0.2022, "vol60": 0.2303}, {"date": "1936-11-25", "close": 17.09, "vol20": 0.1783, "vol60": 0.2269}, {"date": "1936-11-27", "close": 17.34, "vol20": 0.176, "vol60": 0.2286}, {"date": "1936-11-30", "close": 17.28, "vol20": 0.1767, "vol60": 0.2287}, {"date": "1936-12-01", "close": 17.14, "vol20": 0.1711, "vol60": 0.2294}, {"date": "1936-12-02", "close": 16.95, "vol20": 0.1753, "vol60": 0.2307}, {"date": "1936-12-03", "close": 17.04, "vol20": 0.1763, "vol60": 0.2307}, {"date": "1936-12-04", "close": 17.01, "vol20": 0.1666, "vol60": 0.2306}, {"date": "1936-12-07", "close": 16.91, "vol20": 0.1642, "vol60": 0.2287}, {"date": "1936-12-08", "close": 16.97, "vol20": 0.1639, "vol60": 0.2282}, {"date": "1936-12-09", "close": 17.05, "vol20": 0.1543, "vol60": 0.2283}, {"date": "1936-12-10", "close": 17.22, "vol20": 0.1597, "vol60": 0.2289}, {"date": "1936-12-11", "close": 17.14, "vol20": 0.1557, "vol60": 0.2282}, {"date": "1936-12-14", "close": 17.32, "vol20": 0.1558, "vol60": 0.2288}, {"date": "1936-12-15", "close": 17.32, "vol20": 0.1521, "vol60": 0.1896}, {"date": "1936-12-16", "close": 17.29, "vol20": 0.1429, "vol60": 0.1527}, {"date": "1936-12-17", "close": 17.16, "vol20": 0.143, "vol60": 0.1528}, {"date": "1936-12-18", "close": 17.0, "vol20": 0.1406, "vol60": 0.1535}, {"date": "1936-12-21", "close": 16.65, "vol20": 0.1545, "vol60": 0.1597}, {"date": "1936-12-22", "close": 16.86, "vol20": 0.1544, "vol60": 0.1612}, {"date": "1936-12-23", "close": 17.03, "vol20": 0.1459, "vol60": 0.1623}, {"date": "1936-12-24", "close": 17.06, "vol20": 0.145, "vol60": 0.1574}, {"date": "1936-12-28", "close": 16.94, "vol20": 0.1361, "vol60": 0.1554}, {"date": "1936-12-29", "close": 17.01, "vol20": 0.137, "vol60": 0.1552}, {"date": "1936-12-30", "close": 17.27, "vol20": 0.1452, "vol60": 0.1576}, {"date": "1936-12-31", "close": 17.18, "vol20": 0.1404, "vol60": 0.1582}, {"date": "1937-01-04", "close": 16.93, "vol20": 0.1493, "vol60": 0.1569}, {"date": "1937-01-05", "close": 17.08, "vol20": 0.1526, "vol60": 0.1564}, {"date": "1937-01-06", "close": 17.09, "vol20": 0.1509, "vol60": 0.1554}, {"date": "1937-01-07", "close": 17.48, "vol20": 0.1699, "vol60": 0.1618}, {"date": "1937-01-08", "close": 17.48, "vol20": 0.1695, "vol60": 0.1615}, {"date": "1937-01-11", "close": 17.57, "vol20": 0.1671, "vol60": 0.1617}, {"date": "1937-01-12", "close": 17.58, "vol20": 0.1658, "vol60": 0.1614}, {"date": "1937-01-13", "close": 17.61, "vol20": 0.1622, "vol60": 0.161}, {"date": "1937-01-14", "close": 17.66, "vol20": 0.1623, "vol60": 0.161}, {"date": "1937-01-15", "close": 17.74, "vol20": 0.1625, "vol60": 0.1597}, {"date": "1937-01-18", "close": 17.74, "vol20": 0.1592, "vol60": 0.1595}, {"date": "1937-01-19", "close": 17.62, "vol20": 0.1571, "vol60": 0.1601}, {"date": "1937-01-20", "close": 17.84, "vol20": 0.1366, "vol60": 0.1618}, {"date": "1937-01-21", "close": 17.96, "vol20": 0.133, "vol60": 0.1612}, {"date": "1937-01-22", "close": 17.87, "vol20": 0.1334, "vol60": 0.1616}, {"date": "1937-01-25", "close": 17.77, "vol20": 0.1364, "vol60": 0.1523}, {"date": "1937-01-26", "close": 17.51, "vol20": 0.1456, "vol60": 0.1522}, {"date": "1937-01-27", "close": 17.65, "vol20": 0.1471, "vol60": 0.1529}, {"date": "1937-01-28", "close": 17.63, "vol20": 0.1387, "vol60": 0.1499}, {"date": "1937-01-29", "close": 17.77, "vol20": 0.1387, "vol60": 0.1507}, {"date": "1937-02-01", "close": 17.88, "vol20": 0.1251, "vol60": 0.1509}, {"date": "1937-02-02", "close": 18.0, "vol20": 0.124, "vol60": 0.1485}, {"date": "1937-02-03", "close": 18.13, "vol20": 0.1248, "vol60": 0.1484}, {"date": "1937-02-04", "close": 18.15, "vol20": 0.101, "vol60": 0.1475}, {"date": "1937-02-05", "close": 17.86, "vol20": 0.1195, "vol60": 0.1484}, {"date": "1937-02-08", "close": 18.07, "vol20": 0.1246, "vol60": 0.1501}, {"date": "1937-02-09", "close": 17.99, "vol20": 0.1263, "vol60": 0.1484}, {"date": "1937-02-10", "close": 18.17, "vol20": 0.1301, "vol60": 0.1477}, {"date": "1937-02-11", "close": 18.32, "vol20": 0.1322, "vol60": 0.1475}, {"date": "1937-02-15", "close": 18.1, "vol20": 0.1406, "vol60": 0.1473}, {"date": "1937-02-16", "close": 18.15, "vol20": 0.1407, "vol60": 0.1465}, {"date": "1937-02-17", "close": 18.12, "vol20": 0.138, "vol60": 0.1442}, {"date": "1937-02-18", "close": 18.22, "vol20": 0.1328, "vol60": 0.1428}, {"date": "1937-02-19", "close": 18.37, "vol20": 0.1337, "vol60": 0.14}, {"date": "1937-02-23", "close": 17.97, "vol20": 0.1558, "vol60": 0.1442}, {"date": "1937-02-24", "close": 18.07, "vol20": 0.1553, "vol60": 0.1439}, {"date": "1937-02-25", "close": 18.0, "vol20": 0.1453, "vol60": 0.1414}, {"date": "1937-02-26", "close": 18.06, "vol20": 0.1434, "vol60": 0.1413}, {"date": "1937-03-01", "close": 18.09, "vol20": 0.1432, "vol60": 0.1401}, {"date": "1937-03-02", "close": 18.34, "vol20": 0.1482, "vol60": 0.1402}, {"date": "1937-03-03", "close": 18.55, "vol20": 0.1514, "vol60": 0.1415}, {"date": "1937-03-04", "close": 18.38, "vol20": 0.1551, "vol60": 0.143}, {"date": "1937-03-05", "close": 18.62, "vol20": 0.1595, "vol60": 0.1442}, {"date": "1937-03-08", "close": 18.56, "vol20": 0.1603, "vol60": 0.1445}, {"date": "1937-03-09", "close": 18.54, "vol20": 0.1472, "vol60": 0.1444}, {"date": "1937-03-10", "close": 18.67, "vol20": 0.144, "vol60": 0.1438}, {"date": "1937-03-11", "close": 18.38, "vol20": 0.1553, "vol60": 0.1475}, {"date": "1937-03-12", "close": 18.36, "vol20": 0.1518, "vol60": 0.1463}, {"date": "1937-03-15", "close": 18.14, "vol20": 0.1552, "vol60": 0.1487}, {"date": "1937-03-16", "close": 18.23, "vol20": 0.15, "vol60": 0.1488}, {"date": "1937-03-17", "close": 18.11, "vol20": 0.1517, "vol60": 0.1486}, {"date": "1937-03-18", "close": 17.73, "vol20": 0.1692, "vol60": 0.154}, {"date": "1937-03-19", "close": 17.72, "vol20": 0.1674, "vol60": 0.1474}, {"date": "1937-03-22", "close": 17.22, "vol20": 0.1891, "vol60": 0.1574}, {"date": "1937-03-23", "close": 17.49, "vol20": 0.1866, "vol60": 0.1593}, {"date": "1937-03-24", "close": 17.7, "vol20": 0.1911, "vol60": 0.161}, {"date": "1937-03-25", "close": 17.68, "vol20": 0.1908, "vol60": 0.1603}, {"date": "1937-03-29", "close": 17.63, "vol20": 0.1902, "vol60": 0.1603}, {"date": "1937-03-30", "close": 17.95, "vol20": 0.2019, "vol60": 0.1615}, {"date": "1937-03-31", "close": 17.92, "vol20": 0.1949, "vol60": 0.1611}, {"date": "1937-04-01", "close": 17.71, "vol20": 0.1925, "vol60": 0.16}, {"date": "1937-04-02", "close": 17.49, "vol20": 0.1944, "vol60": 0.1614}, {"date": "1937-04-05", "close": 17.62, "vol20": 0.1895, "vol60": 0.162}, {"date": "1937-04-06", "close": 17.46, "vol20": 0.1908, "vol60": 0.1565}, {"date": "1937-04-07", "close": 16.91, "vol20": 0.2164, "vol60": 0.1697}, {"date": "1937-04-08", "close": 16.99, "vol20": 0.215, "vol60": 0.1696}, {"date": "1937-04-09", "close": 17.03, "vol20": 0.2123, "vol60": 0.1697}, {"date": "1937-04-12", "close": 17.1, "vol20": 0.214, "vol60": 0.1699}, {"date": "1937-04-13", "close": 17.28, "vol20": 0.217, "vol60": 0.1713}, {"date": "1937-04-14", "close": 17.3, "vol20": 0.2157, "vol60": 0.171}, {"date": "1937-04-15", "close": 17.23, "vol20": 0.2153, "vol60": 0.1712}, {"date": "1937-04-16", "close": 17.16, "vol20": 0.2038, "vol60": 0.1708}, {"date": "1937-04-19", "close": 17.13, "vol20": 0.2038, "vol60": 0.1687}, {"date": "1937-04-20", "close": 17.18, "vol20": 0.1776, "vol60": 0.1682}, {"date": "1937-04-21", "close": 17.41, "vol20": 0.1751, "vol60": 0.1704}, {"date": "1937-04-22", "close": 17.19, "vol20": 0.1743, "vol60": 0.1719}, {"date": "1937-04-23", "close": 16.85, "vol20": 0.1862, "vol60": 0.1741}, {"date": "1937-04-26", "close": 16.16, "vol20": 0.2329, "vol60": 0.1925}, {"date": "1937-04-27", "close": 16.43, "vol20": 0.2312, "vol60": 0.196}, {"date": "1937-04-28", "close": 15.99, "vol20": 0.2445, "vol60": 0.2021}, {"date": "1937-04-29", "close": 15.99, "vol20": 0.2442, "vol60": 0.2015}, {"date": "1937-04-30", "close": 16.43, "vol20": 0.2677, "vol60": 0.2094}, {"date": "1937-05-03", "close": 16.47, "vol20": 0.2656, "vol60": 0.2088}, {"date": "1937-05-04", "close": 16.73, "vol20": 0.273, "vol60": 0.2117}, {"date": "1937-05-05", "close": 16.59, "vol20": 0.2507, "vol60": 0.21}, {"date": "1937-05-06", "close": 16.71, "vol20": 0.2516, "vol60": 0.209}, {"date": "1937-05-07", "close": 16.65, "vol20": 0.2515, "vol60": 0.209}, {"date": "1937-05-10", "close": 16.28, "vol20": 0.2616, "vol60": 0.2121}, {"date": "1937-05-11", "close": 16.29, "vol20": 0.2575, "vol60": 0.2111}, {"date": "1937-05-12", "close": 16.19, "vol20": 0.2572, "vol60": 0.2102}, {"date": "1937-05-13", "close": 15.65, "vol20": 0.2793, "vol60": 0.22}, {"date": "1937-05-14", "close": 15.81, "vol20": 0.2843, "vol60": 0.2215}, {"date": "1937-05-17", "close": 15.62, "vol20": 0.2855, "vol60": 0.2218}, {"date": "1937-05-18", "close": 15.88, "vol20": 0.2942, "vol60": 0.2242}, {"date": "1937-05-19", "close": 15.84, "vol20": 0.2872, "vol60": 0.2204}, {"date": "1937-05-20", "close": 16.26, "vol20": 0.3055, "vol60": 0.2274}, {"date": "1937-05-21", "close": 16.27, "vol20": 0.2988, "vol60": 0.2274}, {"date": "1937-05-24", "close": 16.46, "vol20": 0.2616, "vol60": 0.2288}, {"date": "1937-05-25", "close": 16.25, "vol20": 0.2591, "vol60": 0.2299}, {"date": "1937-05-26", "close": 16.23, "vol20": 0.2394, "vol60": 0.2276}, {"date": "1937-05-27", "close": 16.26, "vol20": 0.2394, "vol60": 0.2261}, {"date": "1937-05-28", "close": 16.26, "vol20": 0.2183, "vol60": 0.2256}, {"date": "1937-06-01", "close": 15.96, "vol20": 0.2272, "vol60": 0.2259}, {"date": "1937-06-02", "close": 16.07, "vol20": 0.2204, "vol60": 0.2268}, {"date": "1937-06-03", "close": 16.1, "vol20": 0.2194, "vol60": 0.2269}, {"date": "1937-06-04", "close": 16.28, "vol20": 0.2219, "vol60": 0.2278}, {"date": "1937-06-07", "close": 16.13, "vol20": 0.2236, "vol60": 0.2266}, {"date": "1937-06-08", "close": 16.18, "vol20": 0.2099, "vol60": 0.2268}, {"date": "1937-06-09", "close": 16.04, "vol20": 0.2119, "vol60": 0.2263}, {"date": "1937-06-10", "close": 15.94, "vol20": 0.212, "vol60": 0.226}, {"date": "1937-06-11", "close": 15.73, "vol20": 0.1793, "vol60": 0.2269}, {"date": "1937-06-14", "close": 15.2, "vol20": 0.2129, "vol60": 0.2331}, {"date": "1937-06-15", "close": 15.34, "vol20": 0.2129, "vol60": 0.2343}, {"date": "1937-06-16", "close": 15.18, "vol20": 0.2051, "vol60": 0.2285}, {"date": "1937-06-17", "close": 15.39, "vol20": 0.2127, "vol60": 0.2279}, {"date": "1937-06-18", "close": 15.51, "vol20": 0.1899, "vol60": 0.227}, {"date": "1937-06-21", "close": 15.35, "vol20": 0.1916, "vol60": 0.2276}, {"date": "1937-06-22", "close": 15.38, "vol20": 0.1848, "vol60": 0.2277}, {"date": "1937-06-23", "close": 15.51, "vol20": 0.1858, "vol60": 0.2249}, {"date": "1937-06-24", "close": 15.62, "vol20": 0.1888, "vol60": 0.2258}, {"date": "1937-06-25", "close": 15.52, "vol20": 0.1889, "vol60": 0.2251}, {"date": "1937-06-28", "close": 15.12, "vol20": 0.2065, "vol60": 0.2294}, {"date": "1937-06-29", "close": 15.14, "vol20": 0.1993, "vol60": 0.2286}, {"date": "1937-06-30", "close": 15.4, "vol20": 0.2088, "vol60": 0.2317}, {"date": "1937-07-01", "close": 15.47, "vol20": 0.2097, "vol60": 0.2235}, {"date": "1937-07-02", "close": 15.7, "vol20": 0.2131, "vol60": 0.2256}, {"date": "1937-07-06", "close": 16.25, "vol20": 0.2466, "vol60": 0.2371}, {"date": "1937-07-07", "close": 16.37, "vol20": 0.2477, "vol60": 0.2375}, {"date": "1937-07-08", "close": 16.4, "vol20": 0.2453, "vol60": 0.2364}, {"date": "1937-07-09", "close": 16.32, "vol20": 0.2448, "vol60": 0.2365}, {"date": "1937-07-12", "close": 16.54, "vol20": 0.2422, "vol60": 0.2383}, {"date": "1937-07-13", "close": 16.4, "vol20": 0.2047, "vol60": 0.2387}, {"date": "1937-07-14", "close": 16.38, "vol20": 0.2044, "vol60": 0.2387}, {"date": "1937-07-15", "close": 16.46, "vol20": 0.1978, "vol60": 0.2388}, {"date": "1937-07-16", "close": 16.42, "vol20": 0.1956, "vol60": 0.2371}, {"date": "1937-07-19", "close": 16.74, "vol20": 0.2033, "vol60": 0.2394}, {"date": "1937-07-20", "close": 16.94, "vol20": 0.198, "vol60": 0.2372}, {"date": "1937-07-21", "close": 16.82, "vol20": 0.2023, "vol60": 0.2211}, {"date": "1937-07-22", "close": 16.87, "vol20": 0.2019, "vol60": 0.2187}, {"date": "1937-07-23", "close": 16.94, "vol20": 0.2016, "vol60": 0.2111}, {"date": "1937-07-26", "close": 17.06, "vol20": 0.1979, "vol60": 0.2114}, {"date": "1937-07-27", "close": 17.04, "vol20": 0.1631, "vol60": 0.2044}, {"date": "1937-07-28", "close": 16.78, "vol20": 0.1794, "vol60": 0.2069}, {"date": "1937-07-29", "close": 16.72, "vol20": 0.1762, "vol60": 0.2046}, {"date": "1937-07-30", "close": 16.77, "vol20": 0.1762, "vol60": 0.2039}, {"date": "1937-08-02", "close": 17.07, "vol20": 0.1789, "vol60": 0.2066}, {"date": "1937-08-03", "close": 16.93, "vol20": 0.1439, "vol60": 0.2072}, {"date": "1937-08-04", "close": 17.02, "vol20": 0.1431, "vol60": 0.2019}, {"date": "1937-08-05", "close": 16.91, "vol20": 0.1462, "vol60": 0.2024}, {"date": "1937-08-06", "close": 16.85, "vol20": 0.1455, "vol60": 0.2021}, {"date": "1937-08-09", "close": 17.07, "vol20": 0.1451, "vol60": 0.1904}, {"date": "1937-08-10", "close": 17.04, "vol20": 0.1408, "vol60": 0.1896}, {"date": "1937-08-11", "close": 17.01, "vol20": 0.1409, "vol60": 0.1877}, {"date": "1937-08-12", "close": 17.1, "vol20": 0.141, "vol60": 0.1852}, {"date": "1937-08-13", "close": 17.27, "vol20": 0.1428, "vol60": 0.1859}, {"date": "1937-08-16", "close": 17.17, "vol20": 0.131, "vol60": 0.1791}, {"date": "1937-08-17", "close": 17.07, "vol20": 0.127, "vol60": 0.1797}, {"date": "1937-08-18", "close": 16.91, "vol20": 0.129, "vol60": 0.1794}, {"date": "1937-08-19", "close": 16.66, "vol20": 0.1393, "vol60": 0.1801}, {"date": "1937-08-20", "close": 16.49, "vol20": 0.1421, "vol60": 0.1814}, {"date": "1937-08-23", "close": 16.46, "vol20": 0.1386, "vol60": 0.1815}, {"date": "1937-08-24", "close": 16.59, "vol20": 0.1427, "vol60": 0.1821}, {"date": "1937-08-25", "close": 16.47, "vol20": 0.1348, "vol60": 0.1785}, {"date": "1937-08-26", "close": 16.15, "vol20": 0.1502, "vol60": 0.1827}, {"date": "1937-08-27", "close": 15.88, "vol20": 0.1582, "vol60": 0.1859}, {"date": "1937-08-30", "close": 16.12, "vol20": 0.1538, "vol60": 0.1871}, {"date": "1937-08-31", "close": 16.04, "vol20": 0.1527, "vol60": 0.1864}, {"date": "1937-09-01", "close": 15.61, "vol20": 0.1724, "vol60": 0.1944}, {"date": "1937-09-02", "close": 15.36, "vol20": 0.1773, "vol60": 0.1963}, {"date": "1937-09-03", "close": 15.46, "vol20": 0.1818, "vol60": 0.1965}, {"date": "1937-09-07", "close": 14.69, "vol20": 0.2354, "vol60": 0.2208}, {"date": "1937-09-08", "close": 14.61, "vol20": 0.2345, "vol60": 0.2099}, {"date": "1937-09-09", "close": 14.98, "vol20": 0.2612, "vol60": 0.2155}, {"date": "1937-09-10", "close": 14.19, "vol20": 0.3073, "vol60": 0.2413}, {"date": "1937-09-13", "close": 14.23, "vol20": 0.3024, "vol60": 0.2395}, {"date": "1937-09-14", "close": 14.68, "vol20": 0.3353, "vol60": 0.2479}, {"date": "1937-09-15", "close": 14.61, "vol20": 0.3354, "vol60": 0.2473}, {"date": "1937-09-16", "close": 14.89, "vol20": 0.3485, "vol60": 0.2505}, {"date": "1937-09-17", "close": 14.57, "vol20": 0.3515, "vol60": 0.2535}, {"date": "1937-09-20", "close": 13.94, "vol20": 0.3759, "vol60": 0.2679}, {"date": "1937-09-21", "close": 14.08, "vol20": 0.381, "vol60": 0.2688}, {"date": "1937-09-22", "close": 14.14, "vol20": 0.3792, "vol60": 0.2641}, {"date": "1937-09-23", "close": 13.79, "vol20": 0.384, "vol60": 0.2686}, {"date": "1937-09-24", "close": 13.2, "vol20": 0.402, "vol60": 0.2793}, {"date": "1937-09-27", "close": 13.63, "vol20": 0.4278, "vol60": 0.2879}, {"date": "1937-09-28", "close": 13.72, "vol20": 0.4229, "vol60": 0.2863}, {"date": "1937-09-29", "close": 13.79, "vol20": 0.4254, "vol60": 0.2764}, {"date": "1937-09-30", "close": 13.76, "vol20": 0.4193, "vol60": 0.2756}, {"date": "1937-10-01", "close": 13.72, "vol20": 0.4178, "vol60": 0.2754}, {"date": "1937-10-04", "close": 13.59, "vol20": 0.4155, "vol60": 0.2757}, {"date": "1937-10-05", "close": 12.85, "vol20": 0.4228, "vol60": 0.2941}, {"date": "1937-10-06", "close": 13.16, "vol20": 0.4365, "vol60": 0.2995}, {"date": "1937-10-07", "close": 13.06, "vol20": 0.4216, "vol60": 0.2995}, {"date": "1937-10-08", "close": 12.75, "vol20": 0.389, "vol60": 0.3018}, {"date": "1937-10-11", "close": 12.22, "vol20": 0.4091, "vol60": 0.3118}, {"date": "1937-10-13", "close": 12.21, "vol20": 0.3839, "vol60": 0.3078}, {"date": "1937-10-14", "close": 11.97, "vol20": 0.3853, "vol60": 0.3071}, {"date": "1937-10-15", "close": 11.84, "vol20": 0.3698, "vol60": 0.3073}, {"date": "1937-10-18", "close": 10.76, "vol20": 0.4751, "vol60": 0.3576}, {"date": "1937-10-19", "close": 11.1, "vol20": 0.4891, "vol60": 0.3655}, {"date": "1937-10-20", "close": 11.93, "vol20": 0.5684, "vol60": 0.399}, {"date": "1937-10-21", "close": 12.17, "vol20": 0.5756, "vol60": 0.4024}, {"date": "1937-10-22", "close": 11.84, "vol20": 0.5767, "vol60": 0.4044}, {"date": "1937-10-25", "close": 12.0, "vol20": 0.5648, "vol60": 0.4063}, {"date": "1937-10-26", "close": 11.74, "vol20": 0.5504, "vol60": 0.4073}, {"date": "1937-10-27", "close": 11.76, "vol20": 0.549, "vol60": 0.4046}, {"date": "1937-10-28", "close": 12.05, "vol20": 0.5592, "vol60": 0.4094}, {"date": "1937-10-29", "close": 12.35, "vol20": 0.57, "vol60": 0.4135}, {"date": "1937-11-01", "close": 12.08, "vol20": 0.573, "vol60": 0.4149}, {"date": "1937-11-03", "close": 11.52, "vol20": 0.5913, "vol60": 0.4237}, {"date": "1937-11-04", "close": 11.46, "vol20": 0.5638, "vol60": 0.4218}, {"date": "1937-11-05", "close": 11.46, "vol20": 0.5534, "vol60": 0.4219}, {"date": "1937-11-08", "close": 11.12, "vol20": 0.5596, "vol60": 0.4245}, {"date": "1937-11-09", "close": 11.35, "vol20": 0.565, "vol60": 0.4275}, {"date": "1937-11-10", "close": 11.96, "vol20": 0.5833, "vol60": 0.4432}, {"date": "1937-11-12", "close": 11.91, "vol20": 0.5834, "vol60": 0.4432}, {"date": "1937-11-15", "close": 11.53, "vol20": 0.5904, "vol60": 0.4464}, {"date": "1937-11-16", "close": 11.48, "vol20": 0.5896, "vol60": 0.4464}, {"date": "1937-11-17", "close": 11.39, "vol20": 0.4749, "vol60": 0.4461}, {"date": "1937-11-18", "close": 11.16, "vol20": 0.4694, "vol60": 0.4469}, {"date": "1937-11-19", "close": 10.51, "vol20": 0.4342, "vol60": 0.4601}, {"date": "1937-11-22", "close": 10.25, "vol20": 0.4274, "vol60": 0.4603}, {"date": "1937-11-23", "close": 10.43, "vol20": 0.4308, "vol60": 0.4633}, {"date": "1937-11-24", "close": 10.17, "vol20": 0.4291, "vol60": 0.464}, {"date": "1937-11-26", "close": 10.67, "vol20": 0.4695, "vol60": 0.4774}, {"date": "1937-11-29", "close": 10.96, "vol20": 0.4824, "vol60": 0.4803}, {"date": "1937-11-30", "close": 11.11, "vol20": 0.4756, "vol60": 0.482}, {"date": "1937-12-01", "close": 10.97, "vol20": 0.4641, "vol60": 0.4802}, {"date": "1937-12-02", "close": 11.19, "vol20": 0.4685, "vol60": 0.4826}, {"date": "1937-12-03", "close": 11.34, "vol20": 0.4424, "vol60": 0.4835}, {"date": "1937-12-06", "close": 11.13, "vol20": 0.4467, "vol60": 0.4749}, {"date": "1937-12-07", "close": 11.32, "vol20": 0.4515, "vol60": 0.4769}, {"date": "1937-12-08", "close": 11.42, "vol20": 0.4387, "vol60": 0.4738}, {"date": "1937-12-09", "close": 11.21, "vol20": 0.438, "vol60": 0.4634}, {"date": "1937-12-10", "close": 11.1, "vol20": 0.3914, "vol60": 0.4633}, {"date": "1937-12-13", "close": 10.74, "vol20": 0.405, "vol60": 0.4611}, {"date": "1937-12-14", "close": 10.83, "vol20": 0.3943, "vol60": 0.4619}, {"date": "1937-12-15", "close": 10.91, "vol20": 0.396, "vol60": 0.46}, {"date": "1937-12-16", "close": 11.08, "vol20": 0.4005, "vol60": 0.4606}, {"date": "1937-12-17", "close": 11.0, "vol20": 0.3949, "vol60": 0.4531}, {"date": "1937-12-20", "close": 11.31, "vol20": 0.3391, "vol60": 0.4569}, {"date": "1937-12-21", "close": 11.38, "vol20": 0.3217, "vol60": 0.4571}, {"date": "1937-12-22", "close": 11.18, "vol20": 0.3281, "vol60": 0.4559}, {"date": "1937-12-23", "close": 11.12, "vol20": 0.3123, "vol60": 0.4481}, {"date": "1937-12-24", "close": 11.06, "vol20": 0.2679, "vol60": 0.4422}, {"date": "1937-12-27", "close": 10.69, "vol20": 0.2794, "vol60": 0.4461}, {"date": "1937-12-28", "close": 10.31, "vol20": 0.2995, "vol60": 0.4504}, {"date": "1937-12-29", "close": 10.42, "vol20": 0.3016, "vol60": 0.4515}, {"date": "1937-12-30", "close": 10.56, "vol20": 0.2961, "vol60": 0.453}, {"date": "1937-12-31", "close": 10.55, "vol20": 0.29, "vol60": 0.4529}, {"date": "1938-01-03", "close": 10.52, "vol20": 0.2844, "vol60": 0.4399}, {"date": "1938-01-04", "close": 10.99, "vol20": 0.3224, "vol60": 0.4469}, {"date": "1938-01-05", "close": 10.92, "vol20": 0.3205, "vol60": 0.4469}, {"date": "1938-01-06", "close": 11.74, "vol20": 0.4094, "vol60": 0.4706}, {"date": "1938-01-07", "close": 11.32, "vol20": 0.4302, "vol60": 0.4685}, {"date": "1938-01-10", "close": 11.87, "vol20": 0.4406, "vol60": 0.479}, {"date": "1938-01-11", "close": 11.95, "vol20": 0.4405, "vol60": 0.4775}, {"date": "1938-01-12", "close": 11.84, "vol20": 0.4432, "vol60": 0.4774}, {"date": "1938-01-13", "close": 11.67, "vol20": 0.4457, "vol60": 0.435}, {"date": "1938-01-14", "close": 11.7, "vol20": 0.4442, "vol60": 0.4306}, {"date": "1938-01-17", "close": 11.67, "vol20": 0.4348, "vol60": 0.4042}, {"date": "1938-01-18", "close": 11.55, "vol20": 0.4364, "vol60": 0.4025}, {"date": "1938-01-19", "close": 11.45, "vol20": 0.4325, "vol60": 0.399}, {"date": "1938-01-20", "close": 11.66, "vol20": 0.4358, "vol60": 0.3998}, {"date": "1938-01-21", "close": 11.44, "vol20": 0.4417, "vol60": 0.3992}, {"date": "1938-01-24", "close": 11.4, "vol20": 0.4218, "vol60": 0.3992}, {"date": "1938-01-25", "close": 11.22, "vol20": 0.4024, "vol60": 0.397}, {"date": "1938-01-26", "close": 10.79, "vol20": 0.4297, "vol60": 0.4008}, {"date": "1938-01-27", "close": 10.64, "vol20": 0.4308, "vol60": 0.3994}, {"date": "1938-01-28", "close": 10.55, "vol20": 0.432, "vol60": 0.3883}, {"date": "1938-01-31", "close": 10.69, "vol20": 0.4343, "vol60": 0.3894}, {"date": "1938-02-01", "close": 10.89, "vol20": 0.4098, "vol60": 0.3915}, {"date": "1938-02-02", "close": 10.74, "vol20": 0.4121, "vol60": 0.3877}, {"date": "1938-02-03", "close": 10.34, "vol20": 0.33, "vol60": 0.3926}, {"date": "1938-02-04", "close": 10.54, "vol20": 0.3217, "vol60": 0.3788}, {"date": "1938-02-07", "close": 10.56, "vol20": 0.2608, "vol60": 0.3789}, {"date": "1938-02-08", "close": 10.98, "vol20": 0.3031, "vol60": 0.3826}, {"date": "1938-02-09", "close": 10.9, "vol20": 0.3028, "vol60": 0.3828}, {"date": "1938-02-10", "close": 10.97, "vol20": 0.3024, "vol60": 0.3828}, {"date": "1938-02-11", "close": 10.93, "vol20": 0.3017, "vol60": 0.3806}, {"date": "1938-02-14", "close": 11.02, "vol20": 0.3045, "vol60": 0.3601}, {"date": "1938-02-15", "close": 10.89, "vol20": 0.305, "vol60": 0.357}, {"date": "1938-02-16", "close": 10.87, "vol20": 0.3043, "vol60": 0.3554}, {"date": "1938-02-17", "close": 11.15, "vol20": 0.3118, "vol60": 0.3548}, {"date": "1938-02-18", "close": 11.02, "vol20": 0.3077, "vol60": 0.3423}, {"date": "1938-02-21", "close": 11.38, "vol20": 0.3303, "vol60": 0.3442}, {"date": "1938-02-23", "close": 11.68, "vol20": 0.3372, "vol60": 0.3472}, {"date": "1938-02-24", "close": 11.51, "vol20": 0.3075, "vol60": 0.3475}, {"date": "1938-02-25", "close": 11.57, "vol20": 0.3007, "vol60": 0.3454}, {"date": "1938-02-28", "close": 11.34, "vol20": 0.3099, "vol60": 0.3469}, {"date": "1938-03-01", "close": 11.46, "vol20": 0.3089, "vol60": 0.3453}, {"date": "1938-03-02", "close": 11.35, "vol20": 0.3069, "vol60": 0.3442}, {"date": "1938-03-03", "close": 11.24, "vol20": 0.3044, "vol60": 0.3443}, {"date": "1938-03-04", "close": 11.13, "vol20": 0.2695, "vol60": 0.3428}, {"date": "1938-03-07", "close": 10.88, "vol20": 0.2784, "vol60": 0.3453}, {"date": "1938-03-08", "close": 10.88, "vol20": 0.2785, "vol60": 0.3386}, {"date": "1938-03-09", "close": 10.89, "vol20": 0.2407, "vol60": 0.3381}, {"date": "1938-03-10", "close": 10.77, "vol20": 0.2425, "vol60": 0.3386}, {"date": "1938-03-11", "close": 10.58, "vol20": 0.2484, "vol60": 0.3388}, {"date": "1938-03-14", "close": 10.78, "vol20": 0.2587, "vol60": 0.3409}, {"date": "1938-03-15", "close": 11.11, "vol20": 0.2796, "vol60": 0.3418}, {"date": "1938-03-16", "close": 10.62, "vol20": 0.3208, "vol60": 0.3536}, {"date": "1938-03-17", "close": 10.53, "vol20": 0.3218, "vol60": 0.3522}, {"date": "1938-03-18", "close": 10.19, "vol20": 0.3234, "vol60": 0.3581}, {"date": "1938-03-21", "close": 10.38, "vol20": 0.3321, "vol60": 0.3603}, {"date": "1938-03-22", "close": 10.06, "vol20": 0.3192, "vol60": 0.3593}, {"date": "1938-03-23", "close": 9.86, "vol20": 0.2988, "vol60": 0.3541}, {"date": "1938-03-24", "close": 9.89, "vol20": 0.3005, "vol60": 0.3534}, {"date": "1938-03-25", "close": 9.35, "vol20": 0.342, "vol60": 0.3697}, {"date": "1938-03-28", "close": 9.27, "vol20": 0.3402, "vol60": 0.37}, {"date": "1938-03-29", "close": 8.73, "vol20": 0.374, "vol60": 0.3885}, {"date": "1938-03-30", "close": 8.62, "vol20": 0.3737, "vol60": 0.3765}, {"date": "1938-03-31", "close": 8.5, "vol20": 0.3734, "vol60": 0.377}, {"date": "1938-04-01", "close": 8.91, "vol20": 0.4319, "vol60": 0.3582}, {"date": "1938-04-04", "close": 9.24, "vol20": 0.4608, "vol60": 0.3616}, {"date": "1938-04-05", "close": 9.48, "vol20": 0.4756, "vol60": 0.3511}, {"date": "1938-04-06", "close": 9.27, "vol20": 0.4777, "vol60": 0.3525}, {"date": "1938-04-07", "close": 9.2, "vol20": 0.4776, "vol60": 0.3524}, {"date": "1938-04-08", "close": 9.62, "vol20": 0.5107, "vol60": 0.3656}, {"date": "1938-04-11", "close": 9.95, "vol20": 0.5225, "vol60": 0.3732}, {"date": "1938-04-12", "close": 10.05, "vol20": 0.5097, "vol60": 0.3741}, {"date": "1938-04-13", "close": 10.1, "vol20": 0.488, "vol60": 0.3741}, {"date": "1938-04-14", "close": 10.2, "vol20": 0.4894, "vol60": 0.3746}, {"date": "1938-04-18", "close": 10.41, "vol20": 0.4807, "vol60": 0.3752}, {"date": "1938-04-19", "close": 10.11, "vol20": 0.4876, "vol60": 0.3777}, {"date": "1938-04-20", "close": 10.06, "vol20": 0.4749, "vol60": 0.3778}, {"date": "1938-04-21", "close": 10.16, "vol20": 0.47, "vol60": 0.3774}, {"date": "1938-04-22", "close": 10.45, "vol20": 0.4794, "vol60": 0.3741}, {"date": "1938-04-25", "close": 10.21, "vol20": 0.4383, "vol60": 0.376}, {"date": "1938-04-26", "close": 9.95, "vol20": 0.4491, "vol60": 0.3792}, {"date": "1938-04-27", "close": 10.08, "vol20": 0.3818, "vol60": 0.3791}, {"date": "1938-04-28", "close": 9.77, "vol20": 0.3999, "vol60": 0.3819}, {"date": "1938-04-29", "close": 9.78, "vol20": 0.3933, "vol60": 0.3811}, {"date": "1938-05-02", "close": 9.59, "vol20": 0.3739, "vol60": 0.3755}, {"date": "1938-05-03", "close": 9.85, "vol20": 0.3642, "vol60": 0.3775}, {"date": "1938-05-04", "close": 10.01, "vol20": 0.3579, "vol60": 0.3791}, {"date": "1938-05-05", "close": 9.97, "vol20": 0.3466, "vol60": 0.3699}, {"date": "1938-05-06", "close": 10.43, "vol20": 0.3734, "vol60": 0.3819}, {"date": "1938-05-09", "close": 10.63, "vol20": 0.3487, "vol60": 0.3838}, {"date": "1938-05-10", "close": 10.43, "vol20": 0.3412, "vol60": 0.3856}, {"date": "1938-05-11", "close": 10.49, "vol20": 0.3403, "vol60": 0.3854}, {"date": "1938-05-12", "close": 10.43, "vol20": 0.3412, "vol60": 0.3848}, {"date": "1938-05-13", "close": 10.26, "vol20": 0.3455, "vol60": 0.3862}, {"date": "1938-05-16", "close": 10.08, "vol20": 0.3426, "vol60": 0.3837}, {"date": "1938-05-17", "close": 10.14, "vol20": 0.3274, "vol60": 0.3834}, {"date": "1938-05-18", "close": 10.0, "vol20": 0.3308, "vol60": 0.3778}, {"date": "1938-05-19", "close": 10.11, "vol20": 0.3312, "vol60": 0.3742}, {"date": "1938-05-20", "close": 9.96, "vol20": 0.3172, "vol60": 0.3743}, {"date": "1938-05-23", "close": 9.89, "vol20": 0.3082, "vol60": 0.3741}, {"date": "1938-05-24", "close": 9.71, "vol20": 0.3015, "vol60": 0.3737}, {"date": "1938-05-25", "close": 9.54, "vol20": 0.302, "vol60": 0.374}, {"date": "1938-05-26", "close": 9.29, "vol20": 0.2966, "vol60": 0.3768}, {"date": "1938-05-27", "close": 9.28, "vol20": 0.2963, "vol60": 0.3766}, {"date": "1938-05-31", "close": 9.27, "vol20": 0.2895, "vol60": 0.3764}, {"date": "1938-06-01", "close": 9.57, "vol20": 0.2966, "vol60": 0.3808}, {"date": "1938-06-02", "close": 9.54, "vol20": 0.2892, "vol60": 0.3808}, {"date": "1938-06-03", "close": 9.42, "vol20": 0.2915, "vol60": 0.3813}, {"date": "1938-06-06", "close": 9.74, "vol20": 0.268, "vol60": 0.3878}, {"date": "1938-06-07", "close": 9.7, "vol20": 0.2546, "vol60": 0.3864}, {"date": "1938-06-08", "close": 9.73, "vol20": 0.25, "vol60": 0.3843}, {"date": "1938-06-09", "close": 9.94, "vol20": 0.2634, "vol60": 0.3816}, {"date": "1938-06-10", "close": 9.8, "vol20": 0.2664, "vol60": 0.3717}, {"date": "1938-06-13", "close": 9.52, "vol20": 0.2782, "vol60": 0.3758}, {"date": "1938-06-14", "close": 9.63, "vol20": 0.2781, "vol60": 0.371}, {"date": "1938-06-15", "close": 9.67, "vol20": 0.2774, "vol60": 0.369}, {"date": "1938-06-16", "close": 9.76, "vol20": 0.2769, "vol60": 0.3642}, {"date": "1938-06-17", "close": 9.67, "vol20": 0.2744, "vol60": 0.3623}, {"date": "1938-06-20", "close": 10.19, "vol20": 0.3312, "vol60": 0.3781}, {"date": "1938-06-21", "close": 10.46, "vol20": 0.3411, "vol60": 0.3627}, {"date": "1938-06-22", "close": 10.73, "vol20": 0.3405, "vol60": 0.3652}, {"date": "1938-06-23", "close": 11.03, "vol20": 0.3385, "vol60": 0.3448}, {"date": "1938-06-24", "close": 11.15, "vol20": 0.3141, "vol60": 0.3433}, {"date": "1938-06-27", "close": 11.26, "vol20": 0.3117, "vol60": 0.3414}, {"date": "1938-06-28", "close": 11.25, "vol20": 0.3117, "vol60": 0.3299}, {"date": "1938-06-29", "close": 11.72, "vol20": 0.3217, "vol60": 0.3319}, {"date": "1938-06-30", "close": 11.56, "vol20": 0.3296, "vol60": 0.3307}, {"date": "1938-07-01", "close": 11.91, "vol20": 0.3261, "vol60": 0.3307}, {"date": "1938-07-05", "close": 11.98, "vol20": 0.3163, "vol60": 0.3298}, {"date": "1938-07-06", "close": 12.14, "vol20": 0.3117, "vol60": 0.3196}, {"date": "1938-07-07", "close": 12.09, "vol20": 0.3152, "vol60": 0.3139}, {"date": "1938-07-08", "close": 11.89, "vol20": 0.3271, "vol60": 0.3162}, {"date": "1938-07-11", "close": 11.73, "vol20": 0.3265, "vol60": 0.3179}, {"date": "1938-07-12", "close": 12.04, "vol20": 0.2989, "vol60": 0.3212}, {"date": "1938-07-13", "close": 11.95, "vol20": 0.3067, "vol60": 0.3198}, {"date": "1938-07-14", "close": 11.84, "vol20": 0.3141, "vol60": 0.3139}, {"date": "1938-07-15", "close": 12.0, "vol20": 0.3143, "vol60": 0.3143}, {"date": "1938-07-18", "close": 12.35, "vol20": 0.3118, "vol60": 0.3184}, {"date": "1938-07-19", "close": 12.67, "vol20": 0.2788, "vol60": 0.3176}, {"date": "1938-07-20", "close": 12.53, "vol20": 0.2831, "vol60": 0.3142}, {"date": "1938-07-21", "close": 12.54, "vol20": 0.2776, "vol60": 0.3083}, {"date": "1938-07-22", "close": 12.55, "vol20": 0.2684, "vol60": 0.3078}, {"date": "1938-07-25", "close": 12.8, "vol20": 0.2722, "vol60": 0.3008}, {"date": "1938-07-26", "close": 12.62, "vol20": 0.2819, "vol60": 0.3031}, {"date": "1938-07-27", "close": 12.25, "vol20": 0.3082, "vol60": 0.3072}, {"date": "1938-07-28", "close": 12.48, "vol20": 0.2821, "vol60": 0.3051}, {"date": "1938-07-29", "close": 12.33, "vol20": 0.2808, "vol60": 0.3058}, {"date": "1938-08-01", "close": 12.25, "vol20": 0.2643, "vol60": 0.3061}, {"date": "1938-08-02", "close": 12.41, "vol20": 0.2671, "vol60": 0.2942}, {"date": "1938-08-03", "close": 12.3, "vol20": 0.266, "vol60": 0.2933}, {"date": "1938-08-04", "close": 12.38, "vol20": 0.2662, "vol60": 0.29}, {"date": "1938-08-05", "close": 12.66, "vol20": 0.2675, "vol60": 0.2927}, {"date": "1938-08-08", "close": 12.73, "vol20": 0.2602, "vol60": 0.2921}, {"date": "1938-08-09", "close": 12.65, "vol20": 0.249, "vol60": 0.2899}, {"date": "1938-08-10", "close": 12.49, "vol20": 0.2525, "vol60": 0.2885}, {"date": "1938-08-11", "close": 12.17, "vol20": 0.2689, "vol60": 0.2948}, {"date": "1938-08-12", "close": 11.92, "vol20": 0.2759, "vol60": 0.2968}, {"date": "1938-08-15", "close": 11.92, "vol20": 0.2537, "vol60": 0.2964}, {"date": "1938-08-16", "close": 12.08, "vol20": 0.2395, "vol60": 0.2948}, {"date": "1938-08-17", "close": 12.1, "vol20": 0.2376, "vol60": 0.294}, {"date": "1938-08-18", "close": 12.09, "vol20": 0.2375, "vol60": 0.2907}, {"date": "1938-08-19", "close": 12.31, "vol20": 0.2476, "vol60": 0.2887}, {"date": "1938-08-22", "close": 12.27, "vol20": 0.2353, "vol60": 0.282}, {"date": "1938-08-23", "close": 12.55, "vol20": 0.2462, "vol60": 0.2841}, {"date": "1938-08-24", "close": 12.52, "vol20": 0.2206, "vol60": 0.2842}, {"date": "1938-08-25", "close": 12.62, "vol20": 0.2125, "vol60": 0.2787}, {"date": "1938-08-26", "close": 12.5, "vol20": 0.2107, "vol60": 0.2798}, {"date": "1938-08-29", "close": 11.85, "vol20": 0.2847, "vol60": 0.302}, {"date": "1938-08-30", "close": 12.04, "vol20": 0.2868, "vol60": 0.2968}, {"date": "1938-08-31", "close": 12.06, "vol20": 0.2857, "vol60": 0.2964}, {"date": "1938-09-01", "close": 11.92, "vol20": 0.2867, "vol60": 0.2981}, {"date": "1938-09-02", "close": 12.26, "vol20": 0.2938, "vol60": 0.3001}, {"date": "1938-09-06", "close": 12.22, "vol20": 0.2926, "vol60": 0.2982}, {"date": "1938-09-07", "close": 12.41, "vol20": 0.2985, "vol60": 0.2912}, {"date": "1938-09-08", "close": 12.29, "vol20": 0.2971, "vol60": 0.2923}, {"date": "1938-09-09", "close": 12.02, "vol20": 0.2932, "vol60": 0.2972}, {"date": "1938-09-12", "close": 12.06, "vol20": 0.2835, "vol60": 0.297}, {"date": "1938-09-13", "close": 11.37, "vol20": 0.3536, "vol60": 0.3224}, {"date": "1938-09-14", "close": 11.3, "vol20": 0.3489, "vol60": 0.3058}, {"date": "1938-09-15", "close": 11.67, "vol20": 0.3709, "vol60": 0.3081}, {"date": "1938-09-16", "close": 11.43, "vol20": 0.3769, "vol60": 0.3075}, {"date": "1938-09-19", "close": 11.5, "vol20": 0.3705, "vol60": 0.3027}, {"date": "1938-09-20", "close": 11.89, "vol20": 0.3928, "vol60": 0.3094}, {"date": "1938-09-21", "close": 11.96, "vol20": 0.3835, "vol60": 0.309}, {"date": "1938-09-22", "close": 11.75, "vol20": 0.3873, "vol60": 0.3114}, {"date": "1938-09-23", "close": 11.36, "vol20": 0.3996, "vol60": 0.3078}, {"date": "1938-09-26", "close": 11.02, "vol20": 0.4093, "vol60": 0.3127}, {"date": "1938-09-27", "close": 10.99, "vol20": 0.3695, "vol60": 0.3061}, {"date": "1938-09-28", "close": 11.48, "vol20": 0.4008, "vol60": 0.3194}, {"date": "1938-09-29", "close": 11.9, "vol20": 0.4233, "vol60": 0.3269}, {"date": "1938-09-30", "close": 12.24, "vol20": 0.433, "vol60": 0.332}, {"date": "1938-10-03", "close": 12.52, "vol20": 0.4289, "vol60": 0.3332}, {"date": "1938-10-04", "close": 12.48, "vol20": 0.4289, "vol60": 0.332}, {"date": "1938-10-05", "close": 12.86, "vol20": 0.4384, "vol60": 0.3333}, {"date": "1938-10-06", "close": 12.82, "vol20": 0.4367, "vol60": 0.333}, {"date": "1938-10-07", "close": 12.85, "vol20": 0.4272, "vol60": 0.3323}, {"date": "1938-10-10", "close": 13.91, "vol20": 0.5051, "vol60": 0.368}, {"date": "1938-10-11", "close": 12.84, "vol20": 0.5457, "vol60": 0.4008}, {"date": "1938-10-13", "close": 13.24, "vol20": 0.5504, "vol60": 0.4023}, {"date": "1938-10-14", "close": 13.15, "vol20": 0.5449, "vol60": 0.4019}, {"date": "1938-10-17", "close": 13.07, "vol20": 0.5378, "vol60": 0.4021}, {"date": "1938-10-18", "close": 13.25, "vol20": 0.5384, "vol60": 0.403}, {"date": "1938-10-19", "close": 13.01, "vol20": 0.5361, "vol60": 0.403}, {"date": "1938-10-20", "close": 13.21, "vol20": 0.5375, "vol60": 0.403}, {"date": "1938-10-21", "close": 13.25, "vol20": 0.5309, "vol60": 0.3979}, {"date": "1938-10-24", "close": 13.4, "vol20": 0.5098, "vol60": 0.3969}, {"date": "1938-10-25", "close": 13.43, "vol20": 0.4898, "vol60": 0.3959}, {"date": "1938-10-26", "close": 13.26, "vol20": 0.4944, "vol60": 0.3966}, {"date": "1938-10-27", "close": 13.33, "vol20": 0.4777, "vol60": 0.396}, {"date": "1938-10-28", "close": 13.14, "vol20": 0.4713, "vol60": 0.3967}, {"date": "1938-10-31", "close": 13.17, "vol20": 0.4632, "vol60": 0.3966}, {"date": "1938-11-01", "close": 13.1, "vol20": 0.4587, "vol60": 0.3943}, {"date": "1938-11-02", "close": 13.15, "vol20": 0.4582, "vol60": 0.3942}, {"date": "1938-11-03", "close": 13.19, "vol20": 0.4467, "vol60": 0.394}, {"date": "1938-11-04", "close": 13.17, "vol20": 0.4465, "vol60": 0.393}, {"date": "1938-11-07", "close": 13.43, "vol20": 0.4512, "vol60": 0.3908}, {"date": "1938-11-09", "close": 13.79, "vol20": 0.3616, "vol60": 0.3912}, {"date": "1938-11-10", "close": 13.7, "vol20": 0.2089, "vol60": 0.3916}, {"date": "1938-11-14", "close": 13.43, "vol20": 0.1976, "vol60": 0.3935}, {"date": "1938-11-15", "close": 13.35, "vol20": 0.1972, "vol60": 0.3939}, {"date": "1938-11-16", "close": 12.97, "vol20": 0.2227, "vol60": 0.3988}, {"date": "1938-11-17", "close": 13.12, "vol20": 0.221, "vol60": 0.3978}, {"date": "1938-11-18", "close": 12.84, "vol20": 0.2248, "vol60": 0.4004}, {"date": "1938-11-21", "close": 12.88, "vol20": 0.2174, "vol60": 0.3979}, {"date": "1938-11-22", "close": 12.77, "vol20": 0.2182, "vol60": 0.3983}, {"date": "1938-11-23", "close": 12.8, "vol20": 0.2134, "vol60": 0.398}, {"date": "1938-11-25", "close": 12.82, "vol20": 0.2132, "vol60": 0.3975}, {"date": "1938-11-28", "close": 12.37, "vol20": 0.2418, "vol60": 0.3888}, {"date": "1938-11-29", "close": 12.43, "vol20": 0.2416, "vol60": 0.3876}, {"date": "1938-11-30", "close": 12.73, "vol20": 0.2564, "vol60": 0.3905}, {"date": "1938-12-01", "close": 12.61, "vol20": 0.2575, "vol60": 0.3903}, {"date": "1938-12-02", "close": 12.48, "vol20": 0.2589, "vol60": 0.3868}, {"date": "1938-12-05", "close": 12.4, "vol20": 0.2582, "vol60": 0.387}, {"date": "1938-12-06", "close": 12.5, "vol20": 0.2603, "vol60": 0.386}, {"date": "1938-12-07", "close": 12.54, "vol20": 0.2611, "vol60": 0.3855}, {"date": "1938-12-08", "close": 12.39, "vol20": 0.2497, "vol60": 0.3835}, {"date": "1938-12-09", "close": 12.32, "vol20": 0.2222, "vol60": 0.3837}, {"date": "1938-12-12", "close": 12.46, "vol20": 0.2301, "vol60": 0.3638}, {"date": "1938-12-13", "close": 12.59, "vol20": 0.2287, "vol60": 0.3639}, {"date": "1938-12-14", "close": 12.86, "vol20": 0.2442, "vol60": 0.3607}, {"date": "1938-12-15", "close": 12.89, "vol20": 0.2226, "vol60": 0.3576}, {"date": "1938-12-16", "close": 12.9, "vol20": 0.2183, "vol60": 0.3575}, {"date": "1938-12-19", "close": 12.68, "vol20": 0.2133, "vol60": 0.3535}, {"date": "1938-12-20", "close": 12.66, "vol20": 0.2128, "vol60": 0.3534}, {"date": "1938-12-21", "close": 12.58, "vol20": 0.2119, "vol60": 0.3516}, {"date": "1938-12-22", "close": 12.67, "vol20": 0.2135, "vol60": 0.3442}, {"date": "1938-12-23", "close": 12.81, "vol20": 0.2173, "vol60": 0.3381}, {"date": "1938-12-27", "close": 12.73, "vol20": 0.174, "vol60": 0.3384}, {"date": "1938-12-28", "close": 12.85, "vol20": 0.1759, "vol60": 0.3277}, {"date": "1938-12-29", "close": 13.13, "vol20": 0.1722, "vol60": 0.3226}, {"date": "1938-12-30", "close": 13.14, "vol20": 0.1673, "vol60": 0.3178}, {"date": "1939-01-03", "close": 13.08, "vol20": 0.1628, "vol60": 0.3149}, {"date": "1939-01-04", "close": 13.23, "vol20": 0.1623, "vol60": 0.3155}, {"date": "1939-01-05", "close": 13.06, "vol20": 0.171, "vol60": 0.3109}, {"date": "1939-01-06", "close": 13.07, "vol20": 0.171, "vol60": 0.3108}, {"date": "1939-01-09", "close": 12.79, "vol20": 0.1844, "vol60": 0.314}, {"date": "1939-01-10", "close": 12.81, "vol20": 0.1824, "vol60": 0.267}, {"date": "1939-01-11", "close": 12.57, "vol20": 0.1931, "vol60": 0.2143}, {"date": "1939-01-12", "close": 12.47, "vol20": 0.1915, "vol60": 0.2048}, {"date": "1939-01-13", "close": 12.33, "vol20": 0.1769, "vol60": 0.2055}, {"date": "1939-01-16", "close": 12.63, "vol20": 0.1995, "vol60": 0.2116}, {"date": "1939-01-17", "close": 12.73, "vol20": 0.2019, "vol60": 0.2102}, {"date": "1939-01-18", "close": 12.71, "vol20": 0.1923, "vol60": 0.207}, {"date": "1939-01-19", "close": 12.8, "vol20": 0.1937, "vol60": 0.2051}, {"date": "1939-01-20", "close": 12.75, "vol20": 0.1928, "vol60": 0.205}, {"date": "1939-01-23", "close": 11.93, "vol20": 0.3047, "vol60": 0.244}, {"date": "1939-01-24", "close": 11.98, "vol20": 0.3014, "vol60": 0.2441}, {"date": "1939-01-25", "close": 11.91, "vol20": 0.3014, "vol60": 0.2432}, {"date": "1939-01-26", "close": 11.53, "vol20": 0.3143, "vol60": 0.2507}, {"date": "1939-01-27", "close": 11.86, "vol20": 0.3226, "vol60": 0.2572}, {"date": "1939-01-30", "close": 12.16, "vol20": 0.3395, "vol60": 0.2628}, {"date": "1939-01-31", "close": 12.3, "vol20": 0.3438, "vol60": 0.264}, {"date": "1939-02-01", "close": 12.12, "vol20": 0.3417, "vol60": 0.2652}, {"date": "1939-02-02", "close": 12.38, "vol20": 0.3517, "vol60": 0.2691}, {"date": "1939-02-03", "close": 12.3, "vol20": 0.3517, "vol60": 0.2693}, {"date": "1939-02-06", "close": 12.47, "vol20": 0.3493, "vol60": 0.2677}, {"date": "1939-02-07", "close": 12.32, "vol20": 0.3512, "vol60": 0.2623}, {"date": "1939-02-08", "close": 12.48, "vol20": 0.349, "vol60": 0.2638}, {"date": "1939-02-09", "close": 12.3, "vol20": 0.3516, "vol60": 0.2624}, {"date": "1939-02-10", "close": 12.33, "vol20": 0.3495, "vol60": 0.2624}, {"date": "1939-02-14", "close": 12.36, "vol20": 0.338, "vol60": 0.2561}, {"date": "1939-02-15", "close": 12.38, "vol20": 0.3365, "vol60": 0.2549}, {"date": "1939-02-16", "close": 12.48, "vol20": 0.3382, "vol60": 0.2519}, {"date": "1939-02-17", "close": 12.4, "vol20": 0.3374, "vol60": 0.2521}, {"date": "1939-02-20", "close": 12.16, "vol20": 0.3433, "vol60": 0.2545}, {"date": "1939-02-21", "close": 12.23, "vol20": 0.2465, "vol60": 0.2548}, {"date": "1939-02-23", "close": 12.24, "vol20": 0.2463, "vol60": 0.2548}, {"date": "1939-02-24", "close": 12.54, "vol20": 0.2579, "vol60": 0.2492}, {"date": "1939-02-27", "close": 12.63, "vol20": 0.2225, "vol60": 0.2494}, {"date": "1939-02-28", "close": 12.7, "vol20": 0.2043, "vol60": 0.2448}, {"date": "1939-03-01", "close": 12.7, "vol20": 0.1879, "vol60": 0.244}, {"date": "1939-03-02", "close": 12.68, "vol20": 0.1851, "vol60": 0.2431}, {"date": "1939-03-03", "close": 12.86, "vol20": 0.1797, "vol60": 0.2443}, {"date": "1939-03-06", "close": 12.79, "vol20": 0.1683, "vol60": 0.2441}, {"date": "1939-03-07", "close": 12.85, "vol20": 0.1658, "vol60": 0.2442}, {"date": "1939-03-08", "close": 13.07, "vol20": 0.1692, "vol60": 0.2451}, {"date": "1939-03-09", "close": 13.01, "vol20": 0.1627, "vol60": 0.245}, {"date": "1939-03-10", "close": 13.1, "vol20": 0.1591, "vol60": 0.2444}, {"date": "1939-03-13", "close": 12.92, "vol20": 0.1581, "vol60": 0.2454}, {"date": "1939-03-14", "close": 12.97, "vol20": 0.1582, "vol60": 0.2416}, {"date": "1939-03-15", "close": 12.61, "vol20": 0.192, "vol60": 0.2484}, {"date": "1939-03-16", "close": 12.58, "vol20": 0.1924, "vol60": 0.2485}, {"date": "1939-03-17", "close": 12.21, "vol20": 0.2187, "vol60": 0.2534}, {"date": "1939-03-20", "close": 11.95, "vol20": 0.2299, "vol60": 0.257}, {"date": "1939-03-21", "close": 12.16, "vol20": 0.2296, "vol60": 0.2595}, {"date": "1939-03-22", "close": 11.75, "vol20": 0.2585, "vol60": 0.268}, {"date": "1939-03-23", "close": 11.92, "vol20": 0.2648, "vol60": 0.2687}, {"date": "1939-03-24", "close": 12.07, "vol20": 0.2528, "vol60": 0.27}, {"date": "1939-03-27", "close": 11.99, "vol20": 0.251, "vol60": 0.2694}, {"date": "1939-03-28", "close": 11.83, "vol20": 0.2519, "vol60": 0.2663}, {"date": "1939-03-29", "close": 11.92, "vol20": 0.2547, "vol60": 0.2669}, {"date": "1939-03-30", "close": 11.51, "vol20": 0.2785, "vol60": 0.2755}, {"date": "1939-03-31", "close": 10.98, "vol20": 0.3067, "vol60": 0.289}, {"date": "1939-04-03", "close": 11.26, "vol20": 0.3284, "vol60": 0.294}, {"date": "1939-04-04", "close": 11.02, "vol20": 0.3299, "vol60": 0.2965}, {"date": "1939-04-05", "close": 11.06, "vol20": 0.3199, "vol60": 0.2942}, {"date": "1939-04-06", "close": 10.66, "vol20": 0.335, "vol60": 0.3024}, {"date": "1939-04-10", "close": 10.44, "vol20": 0.331, "vol60": 0.3028}, {"date": "1939-04-11", "close": 10.42, "vol20": 0.3325, "vol60": 0.3026}, {"date": "1939-04-12", "close": 10.7, "vol20": 0.3547, "vol60": 0.3081}, {"date": "1939-04-13", "close": 10.79, "vol20": 0.353, "vol60": 0.304}, {"date": "1939-04-14", "close": 10.63, "vol20": 0.3533, "vol60": 0.3042}, {"date": "1939-04-17", "close": 10.83, "vol20": 0.3562, "vol60": 0.3074}, {"date": "1939-04-18", "close": 10.66, "vol20": 0.3535, "vol60": 0.3079}, {"date": "1939-04-19", "close": 10.79, "vol20": 0.3494, "vol60": 0.3095}, {"date": "1939-04-20", "close": 10.92, "vol20": 0.338, "vol60": 0.281}, {"date": "1939-04-21", "close": 10.96, "vol20": 0.3326, "vol60": 0.2809}, {"date": "1939-04-24", "close": 10.78, "vol20": 0.3292, "vol60": 0.2825}, {"date": "1939-04-25", "close": 10.8, "vol20": 0.3302, "vol60": 0.2752}, {"date": "1939-04-26", "close": 10.91, "vol20": 0.333, "vol60": 0.2694}, {"date": "1939-04-27", "close": 11.03, "vol20": 0.3348, "vol60": 0.265}, {"date": "1939-04-28", "close": 10.93, "vol20": 0.3149, "vol60": 0.264}, {"date": "1939-05-01", "close": 10.86, "vol20": 0.2682, "vol60": 0.2629}, {"date": "1939-05-02", "close": 11.0, "vol20": 0.2558, "vol60": 0.2603}, {"date": "1939-05-03", "close": 11.29, "vol20": 0.2612, "vol60": 0.2663}, {"date": "1939-05-04", "close": 11.25, "vol20": 0.2615, "vol60": 0.2645}, {"date": "1939-05-05", "close": 11.21, "vol20": 0.2215, "vol60": 0.2636}, {"date": "1939-05-08", "close": 11.23, "vol20": 0.2037, "vol60": 0.262}, {"date": "1939-05-09", "close": 11.43, "vol20": 0.2084, "vol60": 0.2636}, {"date": "1939-05-10", "close": 11.29, "vol20": 0.1997, "vol60": 0.2644}, {"date": "1939-05-11", "close": 11.29, "vol20": 0.1988, "vol60": 0.2643}, {"date": "1939-05-12", "close": 11.21, "vol20": 0.1916, "vol60": 0.2645}, {"date": "1939-05-15", "close": 11.25, "vol20": 0.1822, "vol60": 0.264}, {"date": "1939-05-16", "close": 10.94, "vol20": 0.2018, "vol60": 0.2692}, {"date": "1939-05-17", "close": 10.87, "vol20": 0.1994, "vol60": 0.2669}, {"date": "1939-05-18", "close": 10.89, "vol20": 0.1947, "vol60": 0.2666}, {"date": "1939-05-19", "close": 10.99, "vol20": 0.1971, "vol60": 0.2675}, {"date": "1939-05-22", "close": 11.17, "vol20": 0.1946, "vol60": 0.2646}, {"date": "1939-05-23", "close": 11.11, "vol20": 0.1963, "vol60": 0.2641}, {"date": "1939-05-24", "close": 11.43, "vol20": 0.2167, "vol60": 0.271}, {"date": "1939-05-25", "close": 11.45, "vol20": 0.2143, "vol60": 0.271}, {"date": "1939-05-26", "close": 11.49, "vol20": 0.2104, "vol60": 0.2712}, {"date": "1939-05-29", "close": 11.65, "vol20": 0.2112, "vol60": 0.2712}, {"date": "1939-05-31", "close": 11.6, "vol20": 0.21, "vol60": 0.2711}, {"date": "1939-06-01", "close": 11.42, "vol20": 0.2003, "vol60": 0.2723}, {"date": "1939-06-02", "close": 11.48, "vol20": 0.2004, "vol60": 0.2699}, {"date": "1939-06-05", "close": 11.51, "vol20": 0.1997, "vol60": 0.27}, {"date": "1939-06-06", "close": 11.66, "vol20": 0.2039, "vol60": 0.2711}, {"date": "1939-06-07", "close": 11.67, "vol20": 0.1952, "vol60": 0.27}, {"date": "1939-06-08", "close": 11.64, "vol20": 0.1894, "vol60": 0.2698}, {"date": "1939-06-09", "close": 11.8, "vol20": 0.194, "vol60": 0.2659}, {"date": "1939-06-12", "close": 11.66, "vol20": 0.1978, "vol60": 0.2668}, {"date": "1939-06-13", "close": 11.58, "vol20": 0.2002, "vol60": 0.2604}, {"date": "1939-06-14", "close": 11.53, "vol20": 0.1694, "vol60": 0.257}, {"date": "1939-06-15", "close": 11.25, "vol20": 0.1929, "vol60": 0.2588}, {"date": "1939-06-16", "close": 11.28, "vol20": 0.1929, "vol60": 0.2496}, {"date": "1939-06-19", "close": 11.42, "vol20": 0.1949, "vol60": 0.2491}, {"date": "1939-06-20", "close": 11.52, "vol20": 0.1893, "vol60": 0.2483}, {"date": "1939-06-21", "close": 11.52, "vol20": 0.1876, "vol60": 0.2481}, {"date": "1939-06-22", "close": 11.45, "vol20": 0.1608, "vol60": 0.2469}, {"date": "1939-06-23", "close": 11.5, "vol20": 0.1615, "vol60": 0.2465}, {"date": "1939-06-26", "close": 11.24, "vol20": 0.1804, "vol60": 0.2405}, {"date": "1939-06-27", "close": 11.29, "vol20": 0.173, "vol60": 0.22}, {"date": "1939-06-28", "close": 11.06, "vol20": 0.1856, "vol60": 0.218}, {"date": "1939-06-29", "close": 10.79, "vol20": 0.1967, "vol60": 0.2194}, {"date": "1939-06-30", "close": 10.86, "vol20": 0.1974, "vol60": 0.2197}, {"date": "1939-07-03", "close": 11.0, "vol20": 0.2043, "vol60": 0.2077}, {"date": "1939-07-05", "close": 11.2, "vol20": 0.21, "vol60": 0.2059}, {"date": "1939-07-06", "close": 11.19, "vol20": 0.2098, "vol60": 0.2058}, {"date": "1939-07-07", "close": 11.13, "vol20": 0.2101, "vol60": 0.1994}, {"date": "1939-07-10", "close": 11.17, "vol20": 0.2029, "vol60": 0.1988}, {"date": "1939-07-11", "close": 11.31, "vol20": 0.2067, "vol60": 0.1976}, {"date": "1939-07-12", "close": 11.55, "vol20": 0.2203, "vol60": 0.1985}, {"date": "1939-07-13", "close": 11.64, "vol20": 0.2215, "vol60": 0.1958}, {"date": "1939-07-14", "close": 11.55, "vol20": 0.2035, "vol60": 0.1955}, {"date": "1939-07-17", "close": 12.07, "vol20": 0.2539, "vol60": 0.2133}, {"date": "1939-07-18", "close": 12.16, "vol20": 0.2522, "vol60": 0.2136}, {"date": "1939-07-19", "close": 12.0, "vol20": 0.2578, "vol60": 0.2125}, {"date": "1939-07-20", "close": 11.85, "vol20": 0.2629, "vol60": 0.2145}, {"date": "1939-07-21", "close": 12.09, "vol20": 0.2693, "vol60": 0.2171}, {"date": "1939-07-24", "close": 12.13, "vol20": 0.2692, "vol60": 0.2163}, {"date": "1939-07-25", "close": 12.05, "vol20": 0.2546, "vol60": 0.2159}, {"date": "1939-07-26", "close": 12.17, "vol20": 0.2556, "vol60": 0.2158}, {"date": "1939-07-27", "close": 12.18, "vol20": 0.2393, "vol60": 0.2147}, {"date": "1939-07-28", "close": 12.14, "vol20": 0.2151, "vol60": 0.2088}, {"date": "1939-07-31", "close": 12.04, "vol20": 0.2209, "vol60": 0.2095}, {"date": "1939-08-01", "close": 12.04, "vol20": 0.2197, "vol60": 0.2093}, {"date": "1939-08-02", "close": 12.16, "vol20": 0.2149, "vol60": 0.21}, {"date": "1939-08-03", "close": 12.12, "vol20": 0.2158, "vol60": 0.2074}, {"date": "1939-08-04", "close": 11.9, "vol20": 0.2278, "vol60": 0.2094}, {"date": "1939-08-07", "close": 11.84, "vol20": 0.2298, "vol60": 0.2098}, {"date": "1939-08-08", "close": 11.87, "vol20": 0.227, "vol60": 0.2092}, {"date": "1939-08-09", "close": 11.78, "vol20": 0.2185, "vol60": 0.2098}, {"date": "1939-08-10", "close": 11.54, "vol20": 0.2297, "vol60": 0.206}, {"date": "1939-08-11", "close": 11.56, "vol20": 0.2281, "vol60": 0.2055}, {"date": "1939-08-14", "close": 11.78, "vol20": 0.1751, "vol60": 0.2087}, {"date": "1939-08-15", "close": 11.89, "vol20": 0.1764, "vol60": 0.2087}, {"date": "1939-08-16", "close": 11.58, "vol20": 0.1938, "vol60": 0.2139}, {"date": "1939-08-17", "close": 11.57, "vol20": 0.1895, "vol60": 0.2136}, {"date": "1939-08-18", "close": 11.33, "vol20": 0.1844, "vol60": 0.2101}, {"date": "1939-08-21", "close": 11.03, "vol20": 0.2005, "vol60": 0.2171}, {"date": "1939-08-22", "close": 11.24, "vol20": 0.2171, "vol60": 0.2206}, {"date": "1939-08-23", "close": 10.89, "vol20": 0.2326, "vol60": 0.2277}, {"date": "1939-08-24", "close": 10.86, "vol20": 0.2317, "vol60": 0.2276}, {"date": "1939-08-25", "close": 11.09, "vol20": 0.2503, "vol60": 0.23}, {"date": "1939-08-28", "close": 11.17, "vol20": 0.2532, "vol60": 0.2302}, {"date": "1939-08-29", "close": 11.48, "vol20": 0.2762, "vol60": 0.2371}, {"date": "1939-08-30", "close": 11.36, "vol20": 0.2737, "vol60": 0.2365}, {"date": "1939-08-31", "close": 11.18, "vol20": 0.2773, "vol60": 0.2386}, {"date": "1939-09-01", "close": 11.3, "vol20": 0.2766, "vol60": 0.2397}, {"date": "1939-09-05", "close": 12.64, "vol20": 0.4916, "vol60": 0.3317}, {"date": "1939-09-06", "close": 12.53, "vol20": 0.4934, "vol60": 0.3312}, {"date": "1939-09-07", "close": 12.5, "vol20": 0.4923, "vol60": 0.3309}, {"date": "1939-09-08", "close": 12.69, "vol20": 0.4859, "vol60": 0.3319}, {"date": "1939-09-11", "close": 13.02, "vol20": 0.4914, "vol60": 0.3309}, {"date": "1939-09-12", "close": 13.17, "vol20": 0.4895, "vol60": 0.3314}, {"date": "1939-09-13", "close": 13.03, "vol20": 0.4926, "vol60": 0.3319}, {"date": "1939-09-14", "close": 13.08, "vol20": 0.4789, "vol60": 0.3316}, {"date": "1939-09-15", "close": 13.07, "vol20": 0.4788, "vol60": 0.3317}, {"date": "1939-09-18", "close": 12.47, "vol20": 0.5065, "vol60": 0.3462}, {"date": "1939-09-19", "close": 12.95, "vol20": 0.5049, "vol60": 0.3541}, {"date": "1939-09-20", "close": 12.94, "vol20": 0.5041, "vol60": 0.3504}, {"date": "1939-09-21", "close": 13.02, "vol20": 0.4831, "vol60": 0.3505}, {"date": "1939-09-22", "close": 12.92, "vol20": 0.485, "vol60": 0.3478}, {"date": "1939-09-25", "close": 12.95, "vol20": 0.4832, "vol60": 0.3432}, {"date": "1939-09-26", "close": 13.11, "vol20": 0.4835, "vol60": 0.3436}, {"date": "1939-09-27", "close": 13.11, "vol20": 0.4787, "vol60": 0.3431}, {"date": "1939-09-28", "close": 12.86, "vol20": 0.4838, "vol60": 0.3446}, {"date": "1939-09-29", "close": 12.79, "vol20": 0.4788, "vol60": 0.3449}, {"date": "1939-10-02", "close": 12.88, "vol20": 0.4786, "vol60": 0.3446}, {"date": "1939-10-03", "close": 12.77, "vol20": 0.2734, "vol60": 0.3454}, {"date": "1939-10-04", "close": 12.79, "vol20": 0.2712, "vol60": 0.3447}, {"date": "1939-10-05", "close": 12.82, "vol20": 0.271, "vol60": 0.3424}, {"date": "1939-10-06", "close": 12.8, "vol20": 0.2661, "vol60": 0.3423}, {"date": "1939-10-09", "close": 12.73, "vol20": 0.2494, "vol60": 0.342}, {"date": "1939-10-10", "close": 12.76, "vol20": 0.2453, "vol60": 0.3304}, {"date": "1939-10-11", "close": 12.84, "vol20": 0.2444, "vol60": 0.3303}, {"date": "1939-10-13", "close": 12.74, "vol20": 0.245, "vol60": 0.3295}, {"date": "1939-10-16", "close": 12.74, "vol20": 0.245, "vol60": 0.3283}, {"date": "1939-10-17", "close": 13.09, "vol20": 0.1984, "vol60": 0.3304}, {"date": "1939-10-18", "close": 13.0, "vol20": 0.1504, "vol60": 0.3308}, {"date": "1939-10-19", "close": 12.98, "vol20": 0.1505, "vol60": 0.3304}, {"date": "1939-10-20", "close": 12.94, "vol20": 0.1491, "vol60": 0.33}, {"date": "1939-10-23", "close": 12.99, "vol20": 0.1472, "vol60": 0.3301}, {"date": "1939-10-24", "close": 13.02, "vol20": 0.1472, "vol60": 0.33}, {"date": "1939-10-25", "close": 13.21, "vol20": 0.1497, "vol60": 0.3305}, {"date": "1939-10-26", "close": 13.08, "vol20": 0.1541, "vol60": 0.3313}, {"date": "1939-10-27", "close": 13.02, "vol20": 0.1379, "vol60": 0.331}, {"date": "1939-10-30", "close": 12.96, "vol20": 0.1375, "vol60": 0.3311}, {"date": "1939-10-31", "close": 12.83, "vol20": 0.1403, "vol60": 0.3295}, {"date": "1939-11-01", "close": 12.82, "vol20": 0.1369, "vol60": 0.3293}, {"date": "1939-11-02", "close": 12.84, "vol20": 0.1368, "vol60": 0.3293}, {"date": "1939-11-03", "close": 12.95, "vol20": 0.1399, "vol60": 0.329}, {"date": "1939-11-06", "close": 12.82, "vol20": 0.1447, "vol60": 0.3267}, {"date": "1939-11-08", "close": 12.75, "vol20": 0.1447, "vol60": 0.3271}, {"date": "1939-11-09", "close": 12.58, "vol20": 0.1521, "vol60": 0.3265}, {"date": "1939-11-10", "close": 12.64, "vol20": 0.1513, "vol60": 0.3261}, {"date": "1939-11-13", "close": 12.65, "vol20": 0.149, "vol60": 0.3211}, {"date": "1939-11-14", "close": 12.74, "vol20": 0.1514, "vol60": 0.3212}, {"date": "1939-11-15", "close": 12.63, "vol20": 0.1154, "vol60": 0.3185}, {"date": "1939-11-16", "close": 12.79, "vol20": 0.1243, "vol60": 0.3136}, {"date": "1939-11-17", "close": 12.75, "vol20": 0.1246, "vol60": 0.3119}, {"date": "1939-11-20", "close": 12.79, "vol20": 0.1251, "vol60": 0.3039}, {"date": "1939-11-21", "close": 12.7, "vol20": 0.126, "vol60": 0.3044}, {"date": "1939-11-22", "close": 12.68, "vol20": 0.1253, "vol60": 0.3021}, {"date": "1939-11-24", "close": 12.49, "vol20": 0.1197, "vol60": 0.3039}, {"date": "1939-11-27", "close": 12.52, "vol20": 0.118, "vol60": 0.2993}, {"date": "1939-11-28", "close": 12.47, "vol20": 0.1178, "vol60": 0.2984}, {"date": "1939-11-29", "close": 12.33, "vol20": 0.122, "vol60": 0.2974}, {"date": "1939-11-30", "close": 12.2, "vol20": 0.1224, "vol60": 0.2979}, {"date": "1939-12-01", "close": 12.29, "vol20": 0.1272, "vol60": 0.1889}, {"date": "1939-12-04", "close": 12.28, "vol20": 0.1266, "vol60": 0.1881}, {"date": "1939-12-05", "close": 12.26, "vol20": 0.1201, "vol60": 0.1881}, {"date": "1939-12-06", "close": 12.45, "vol20": 0.1328, "vol60": 0.1882}, {"date": "1939-12-07", "close": 12.46, "vol20": 0.1322, "vol60": 0.1802}, {"date": "1939-12-08", "close": 12.36, "vol20": 0.1268, "vol60": 0.179}, {"date": "1939-12-11", "close": 12.23, "vol20": 0.1294, "vol60": 0.179}, {"date": "1939-12-12", "close": 12.19, "vol20": 0.1292, "vol60": 0.1788}, {"date": "1939-12-13", "close": 12.38, "vol20": 0.1399, "vol60": 0.182}, {"date": "1939-12-14", "close": 12.36, "vol20": 0.1373, "vol60": 0.1546}, {"date": "1939-12-15", "close": 12.4, "vol20": 0.1286, "vol60": 0.1331}, {"date": "1939-12-18", "close": 12.37, "vol20": 0.1286, "vol60": 0.1332}, {"date": "1939-12-19", "close": 12.34, "vol20": 0.1274, "vol60": 0.1324}, {"date": "1939-12-20", "close": 12.39, "vol20": 0.1274, "vol60": 0.132}, {"date": "1939-12-21", "close": 12.38, "vol20": 0.1274, "vol60": 0.1319}, {"date": "1939-12-22", "close": 12.44, "vol20": 0.1178, "vol60": 0.1296}, {"date": "1939-12-26", "close": 12.38, "vol20": 0.1185, "vol60": 0.1298}, {"date": "1939-12-27", "close": 12.31, "vol20": 0.1193, "vol60": 0.1245}, {"date": "1939-12-28", "close": 12.42, "vol20": 0.1169, "vol60": 0.1257}, {"date": "1939-12-29", "close": 12.46, "vol20": 0.1098, "vol60": 0.1249}, {"date": "1940-01-02", "close": 12.63, "vol20": 0.1165, "vol60": 0.1271}, {"date": "1940-01-03", "close": 12.77, "vol20": 0.1211, "vol60": 0.1291}, {"date": "1940-01-04", "close": 12.73, "vol20": 0.1218, "vol60": 0.1292}, {"date": "1940-01-05", "close": 12.66, "vol20": 0.1134, "vol60": 0.1296}, {"date": "1940-01-08", "close": 12.67, "vol20": 0.1134, "vol60": 0.1292}, {"date": "1940-01-09", "close": 12.55, "vol20": 0.115, "vol60": 0.1305}, {"date": "1940-01-10", "close": 12.57, "vol20": 0.1069, "vol60": 0.1298}, {"date": "1940-01-11", "close": 12.37, "vol20": 0.1227, "vol60": 0.1329}, {"date": "1940-01-12", "close": 12.13, "vol20": 0.1298, "vol60": 0.1385}, {"date": "1940-01-15", "close": 12.07, "vol20": 0.1305, "vol60": 0.126}, {"date": "1940-01-16", "close": 12.14, "vol20": 0.132, "vol60": 0.1263}, {"date": "1940-01-17", "close": 12.15, "vol20": 0.132, "vol60": 0.1263}, {"date": "1940-01-18", "close": 12.13, "vol20": 0.1319, "vol60": 0.1263}, {"date": "1940-01-19", "close": 12.15, "vol20": 0.131, "vol60": 0.126}, {"date": "1940-01-22", "close": 12.06, "vol20": 0.133, "vol60": 0.1264}, {"date": "1940-01-23", "close": 12.11, "vol20": 0.1326, "vol60": 0.1226}, {"date": "1940-01-24", "close": 12.27, "vol20": 0.1414, "vol60": 0.1249}, {"date": "1940-01-25", "close": 12.16, "vol20": 0.1435, "vol60": 0.1258}, {"date": "1940-01-26", "close": 12.15, "vol20": 0.139, "vol60": 0.1256}, {"date": "1940-01-29", "close": 12.16, "vol20": 0.1383, "vol60": 0.1242}, {"date": "1940-01-30", "close": 12.09, "vol20": 0.1275, "vol60": 0.1246}, {"date": "1940-01-31", "close": 12.05, "vol20": 0.1176, "vol60": 0.1246}, {"date": "1940-02-01", "close": 12.05, "vol20": 0.118, "vol60": 0.123}, {"date": "1940-02-02", "close": 12.06, "vol20": 0.1182, "vol60": 0.1216}, {"date": "1940-02-05", "close": 12.04, "vol20": 0.1176, "vol60": 0.1213}, {"date": "1940-02-06", "close": 12.14, "vol20": 0.1206, "vol60": 0.1199}, {"date": "1940-02-07", "close": 12.22, "vol20": 0.1236, "vol60": 0.1203}, {"date": "1940-02-08", "close": 12.37, "vol20": 0.1199, "vol60": 0.1231}, {"date": "1940-02-09", "close": 12.37, "vol20": 0.095, "vol60": 0.1221}, {"date": "1940-02-13", "close": 12.33, "vol20": 0.0937, "vol60": 0.1211}, {"date": "1940-02-14", "close": 12.28, "vol20": 0.0937, "vol60": 0.1182}, {"date": "1940-02-15", "close": 12.28, "vol20": 0.0937, "vol60": 0.1181}, {"date": "1940-02-16", "close": 12.29, "vol20": 0.0934, "vol60": 0.1179}, {"date": "1940-02-19", "close": 12.29, "vol20": 0.0933, "vol60": 0.1171}, {"date": "1940-02-20", "close": 12.35, "vol20": 0.0894, "vol60": 0.1176}, {"date": "1940-02-21", "close": 12.32, "vol20": 0.0896, "vol60": 0.1137}, {"date": "1940-02-23", "close": 12.23, "vol20": 0.0815, "vol60": 0.1145}, {"date": "1940-02-26", "close": 12.16, "vol20": 0.0776, "vol60": 0.1148}, {"date": "1940-02-27", "close": 12.14, "vol20": 0.0777, "vol60": 0.1126}, {"date": "1940-02-28", "close": 12.15, "vol20": 0.0777, "vol60": 0.1105}, {"date": "1940-02-29", "close": 12.13, "vol20": 0.075, "vol60": 0.1094}, {"date": "1940-03-01", "close": 12.06, "vol20": 0.077, "vol60": 0.11}, {"date": "1940-03-04", "close": 12.09, "vol20": 0.0775, "vol60": 0.1101}, {"date": "1940-03-05", "close": 12.15, "vol20": 0.0793, "vol60": 0.1058}, {"date": "1940-03-06", "close": 12.24, "vol20": 0.0827, "vol60": 0.107}, {"date": "1940-03-07", "close": 12.25, "vol20": 0.0779, "vol60": 0.1058}, {"date": "1940-03-08", "close": 12.2, "vol20": 0.0759, "vol60": 0.1039}, {"date": "1940-03-11", "close": 12.24, "vol20": 0.0622, "vol60": 0.1039}, {"date": "1940-03-12", "close": 12.27, "vol20": 0.063, "vol60": 0.0989}, {"date": "1940-03-13", "close": 12.25, "vol20": 0.0623, "vol60": 0.0989}, {"date": "1940-03-14", "close": 12.22, "vol20": 0.0613, "vol60": 0.0988}, {"date": "1940-03-15", "close": 12.07, "vol20": 0.0748, "vol60": 0.1018}, {"date": "1940-03-18", "close": 12.0, "vol20": 0.0765, "vol60": 0.1023}, {"date": "1940-03-19", "close": 12.09, "vol20": 0.0825, "vol60": 0.1032}, {"date": "1940-03-20", "close": 12.14, "vol20": 0.0818, "vol60": 0.1036}, {"date": "1940-03-21", "close": 12.14, "vol20": 0.0816, "vol60": 0.103}, {"date": "1940-03-25", "close": 12.07, "vol20": 0.0802, "vol60": 0.1032}, {"date": "1940-03-26", "close": 12.01, "vol20": 0.0796, "vol60": 0.1031}, {"date": "1940-03-27", "close": 12.17, "vol20": 0.0934, "vol60": 0.1051}, {"date": "1940-03-28", "close": 12.14, "vol20": 0.0938, "vol60": 0.1049}, {"date": "1940-03-29", "close": 12.18, "vol20": 0.0943, "vol60": 0.1011}, {"date": "1940-04-01", "close": 12.21, "vol20": 0.0918, "vol60": 0.0984}, {"date": "1940-04-02", "close": 12.25, "vol20": 0.0921, "vol60": 0.0986}, {"date": "1940-04-03", "close": 12.44, "vol20": 0.1051, "vol60": 0.1034}, {"date": "1940-04-04", "close": 12.52, "vol20": 0.1044, "vol60": 0.1043}, {"date": "1940-04-05", "close": 12.48, "vol20": 0.1055, "vol60": 0.1027}, {"date": "1940-04-08", "close": 12.59, "vol20": 0.1073, "vol60": 0.1042}, {"date": "1940-04-09", "close": 12.46, "vol20": 0.1151, "vol60": 0.1011}, {"date": "1940-04-10", "close": 12.35, "vol20": 0.1199, "vol60": 0.0943}, {"date": "1940-04-11", "close": 12.39, "vol20": 0.1201, "vol60": 0.0939}, {"date": "1940-04-12", "close": 12.32, "vol20": 0.1217, "vol60": 0.094}, {"date": "1940-04-15", "close": 12.32, "vol20": 0.1121, "vol60": 0.094}, {"date": "1940-04-16", "close": 12.15, "vol20": 0.1218, "vol60": 0.0983}, {"date": "1940-04-17", "close": 12.16, "vol20": 0.1191, "vol60": 0.0983}, {"date": "1940-04-18", "close": 12.04, "vol20": 0.1235, "vol60": 0.0992}, {"date": "1940-04-19", "close": 12.04, "vol20": 0.1235, "vol60": 0.0988}, {"date": "1940-04-22", "close": 12.14, "vol20": 0.1255, "vol60": 0.0965}, {"date": "1940-04-23", "close": 12.23, "vol20": 0.1262, "vol60": 0.096}, {"date": "1940-04-24", "close": 12.18, "vol20": 0.1185, "vol60": 0.0963}, {"date": "1940-04-25", "close": 12.19, "vol20": 0.1182, "vol60": 0.0963}, {"date": "1940-04-26", "close": 12.08, "vol20": 0.122, "vol60": 0.0974}, {"date": "1940-04-29", "close": 12.12, "vol20": 0.1223, "vol60": 0.0974}, {"date": "1940-04-30", "close": 12.19, "vol20": 0.1236, "vol60": 0.0981}, {"date": "1940-05-01", "close": 12.03, "vol20": 0.1171, "vol60": 0.1018}, {"date": "1940-05-02", "close": 12.1, "vol20": 0.1166, "vol60": 0.1025}, {"date": "1940-05-03", "close": 12.12, "vol20": 0.117, "vol60": 0.1011}, {"date": "1940-05-06", "close": 12.06, "vol20": 0.1111, "vol60": 0.1007}, {"date": "1940-05-07", "close": 12.09, "vol20": 0.1078, "vol60": 0.0975}, {"date": "1940-05-08", "close": 12.11, "vol20": 0.1047, "vol60": 0.0975}, {"date": "1940-05-09", "close": 12.12, "vol20": 0.1038, "vol60": 0.0974}, {"date": "1940-05-10", "close": 11.76, "vol20": 0.1459, "vol60": 0.1148}, {"date": "1940-05-13", "close": 11.11, "vol20": 0.2419, "vol60": 0.1625}, {"date": "1940-05-14", "close": 10.28, "vol20": 0.3528, "vol60": 0.225}, {"date": "1940-05-15", "close": 10.38, "vol20": 0.3572, "vol60": 0.2264}, {"date": "1940-05-16", "close": 10.48, "vol20": 0.3625, "vol60": 0.2273}, {"date": "1940-05-17", "close": 9.95, "vol20": 0.3947, "vol60": 0.2486}, {"date": "1940-05-20", "close": 9.79, "vol20": 0.3896, "vol60": 0.2498}, {"date": "1940-05-21", "close": 9.14, "vol20": 0.4337, "vol60": 0.2831}, {"date": "1940-05-22", "close": 9.18, "vol20": 0.4374, "vol60": 0.2837}, {"date": "1940-05-23", "close": 9.2, "vol20": 0.4381, "vol60": 0.2838}, {"date": "1940-05-24", "close": 9.16, "vol20": 0.4391, "vol60": 0.2837}, {"date": "1940-05-27", "close": 9.38, "vol20": 0.4553, "vol60": 0.2896}, {"date": "1940-05-28", "close": 9.19, "vol20": 0.4507, "vol60": 0.2912}, {"date": "1940-05-29", "close": 9.25, "vol20": 0.4566, "vol60": 0.2914}, {"date": "1940-05-31", "close": 9.27, "vol20": 0.4548, "vol60": 0.2907}, {"date": "1940-06-03", "close": 9.11, "vol20": 0.4515, "vol60": 0.2916}, {"date": "1940-06-04", "close": 9.23, "vol20": 0.4608, "vol60": 0.294}, {"date": "1940-06-05", "close": 9.09, "vol20": 0.457, "vol60": 0.2943}, {"date": "1940-06-06", "close": 9.22, "vol20": 0.4649, "vol60": 0.2965}, {"date": "1940-06-07", "close": 9.34, "vol20": 0.4719, "vol60": 0.2987}, {"date": "1940-06-10", "close": 8.99, "vol20": 0.4766, "vol60": 0.3065}, {"date": "1940-06-11", "close": 9.42, "vol20": 0.4929, "vol60": 0.324}, {"date": "1940-06-12", "close": 9.89, "vol20": 0.4599, "vol60": 0.3415}, {"date": "1940-06-13", "close": 9.7, "vol20": 0.4617, "vol60": 0.3424}, {"date": "1940-06-14", "close": 9.94, "vol20": 0.4702, "vol60": 0.3468}, {"date": "1940-06-17", "close": 9.98, "vol20": 0.433, "vol60": 0.3471}, {"date": "1940-06-18", "close": 10.01, "vol20": 0.4287, "vol60": 0.3473}, {"date": "1940-06-19", "close": 10.03, "vol20": 0.3403, "vol60": 0.3474}, {"date": "1940-06-20", "close": 9.91, "vol20": 0.3454, "vol60": 0.3463}, {"date": "1940-06-21", "close": 9.91, "vol20": 0.3457, "vol60": 0.3463}, {"date": "1940-06-24", "close": 10.1, "vol20": 0.3484, "vol60": 0.3491}, {"date": "1940-06-25", "close": 9.81, "vol20": 0.3607, "vol60": 0.3529}, {"date": "1940-06-26", "close": 9.75, "vol20": 0.3523, "vol60": 0.3527}, {"date": "1940-06-27", "close": 9.85, "vol20": 0.353, "vol60": 0.3516}, {"date": "1940-06-28", "close": 9.98, "vol20": 0.3547, "vol60": 0.3527}, {"date": "1940-07-01", "close": 9.87, "vol20": 0.3504, "vol60": 0.353}, {"date": "1940-07-02", "close": 9.85, "vol20": 0.3493, "vol60": 0.3521}, {"date": "1940-07-03", "close": 9.88, "vol20": 0.3424, "vol60": 0.3521}, {"date": "1940-07-05", "close": 9.94, "vol20": 0.3405, "vol60": 0.3525}, {"date": "1940-07-08", "close": 9.94, "vol20": 0.3389, "vol60": 0.3523}, {"date": "1940-07-09", "close": 9.94, "vol20": 0.3024, "vol60": 0.3524}, {"date": "1940-07-10", "close": 9.97, "vol20": 0.2591, "vol60": 0.3526}, {"date": "1940-07-11", "close": 9.97, "vol20": 0.1944, "vol60": 0.352}, {"date": "1940-07-12", "close": 9.95, "vol20": 0.1802, "vol60": 0.3519}, {"date": "1940-07-15", "close": 9.98, "vol20": 0.1584, "vol60": 0.3518}, {"date": "1940-07-16", "close": 10.09, "vol20": 0.1625, "vol60": 0.353}, {"date": "1940-07-17", "close": 10.06, "vol20": 0.1627, "vol60": 0.3522}, {"date": "1940-07-18", "close": 10.07, "vol20": 0.1626, "vol60": 0.3516}, {"date": "1940-07-19", "close": 9.97, "vol20": 0.1607, "vol60": 0.3519}, {"date": "1940-07-22", "close": 9.97, "vol20": 0.1607, "vol60": 0.3519}, {"date": "1940-07-23", "close": 9.98, "vol20": 0.1448, "vol60": 0.3518}, {"date": "1940-07-24", "close": 9.89, "vol20": 0.1042, "vol60": 0.3517}, {"date": "1940-07-25", "close": 9.92, "vol20": 0.1016, "vol60": 0.3514}, {"date": "1940-07-26", "close": 9.97, "vol20": 0.0968, "vol60": 0.3513}, {"date": "1940-07-29", "close": 10.08, "vol20": 0.0934, "vol60": 0.352}, {"date": "1940-07-30", "close": 10.33, "vol20": 0.1172, "vol60": 0.3564}, {"date": "1940-07-31", "close": 10.29, "vol20": 0.1183, "vol60": 0.3564}, {"date": "1940-08-01", "close": 10.26, "vol20": 0.1196, "vol60": 0.3562}, {"date": "1940-08-02", "close": 10.25, "vol20": 0.119, "vol60": 0.3561}, {"date": "1940-08-05", "close": 10.28, "vol20": 0.1189, "vol60": 0.3562}, {"date": "1940-08-06", "close": 10.17, "vol20": 0.1268, "vol60": 0.352}, {"date": "1940-08-07", "close": 10.17, "vol20": 0.1267, "vol60": 0.3333}, {"date": "1940-08-08", "close": 10.17, "vol20": 0.1267, "vol60": 0.293}, {"date": "1940-08-09", "close": 10.27, "vol20": 0.1298, "vol60": 0.293}, {"date": "1940-08-12", "close": 10.38, "vol20": 0.1337, "vol60": 0.2932}, {"date": "1940-08-13", "close": 10.0, "vol20": 0.189, "vol60": 0.2836}, {"date": "1940-08-14", "close": 9.91, "vol20": 0.1913, "vol60": 0.2822}, {"date": "1940-08-15", "close": 10.0, "vol20": 0.1943, "vol60": 0.2434}, {"date": "1940-08-16", "close": 9.84, "vol20": 0.1995, "vol60": 0.246}, {"date": "1940-08-19", "close": 9.91, "vol20": 0.2014, "vol60": 0.2463}, {"date": "1940-08-20", "close": 10.03, "vol20": 0.2061, "vol60": 0.247}, {"date": "1940-08-21", "close": 10.21, "vol20": 0.212, "vol60": 0.245}, {"date": "1940-08-22", "close": 10.32, "vol20": 0.2144, "vol60": 0.2414}, {"date": "1940-08-23", "close": 10.19, "vol20": 0.2202, "vol60": 0.2431}, {"date": "1940-08-26", "close": 10.23, "vol20": 0.2174, "vol60": 0.2431}, {"date": "1940-08-27", "close": 10.23, "vol20": 0.1985, "vol60": 0.2399}, {"date": "1940-08-28", "close": 10.37, "vol20": 0.2041, "vol60": 0.24}, {"date": "1940-08-29", "close": 10.32, "vol20": 0.2047, "vol60": 0.2377}, {"date": "1940-08-30", "close": 10.5, "vol20": 0.2132, "vol60": 0.2385}, {"date": "1940-09-03", "close": 10.56, "vol20": 0.2138, "vol60": 0.2375}, {"date": "1940-09-04", "close": 10.78, "vol20": 0.2192, "vol60": 0.2252}, {"date": "1940-09-05", "close": 10.93, "vol20": 0.2222, "vol60": 0.2074}, {"date": "1940-09-06", "close": 10.85, "vol20": 0.2253, "vol60": 0.1846}, {"date": "1940-09-09", "close": 10.52, "vol20": 0.254, "vol60": 0.1915}, {"date": "1940-09-10", "close": 10.53, "vol20": 0.2516, "vol60": 0.1854}, {"date": "1940-09-11", "close": 10.45, "vol20": 0.2108, "vol60": 0.1861}, {"date": "1940-09-12", "close": 10.3, "vol20": 0.2155, "vol60": 0.1886}, {"date": "1940-09-13", "close": 10.31, "vol20": 0.2139, "vol60": 0.1886}, {"date": "1940-09-16", "close": 10.46, "vol20": 0.2078, "vol60": 0.1889}, {"date": "1940-09-17", "close": 10.54, "vol20": 0.208, "vol60": 0.1894}, {"date": "1940-09-18", "close": 10.62, "vol20": 0.206, "vol60": 0.1862}, {"date": "1940-09-19", "close": 10.59, "vol20": 0.1991, "vol60": 0.1756}, {"date": "1940-09-20", "close": 10.59, "vol20": 0.1964, "vol60": 0.1749}, {"date": "1940-09-23", "close": 10.9, "vol20": 0.2119, "vol60": 0.1829}, {"date": "1940-09-24", "close": 10.86, "vol20": 0.2134, "vol60": 0.1817}, {"date": "1940-09-25", "close": 10.84, "vol20": 0.2138, "vol60": 0.18}, {"date": "1940-09-26", "close": 10.77, "vol20": 0.2123, "vol60": 0.1806}, {"date": "1940-09-27", "close": 10.58, "vol20": 0.2225, "vol60": 0.1848}, {"date": "1940-09-30", "close": 10.66, "vol20": 0.2158, "vol60": 0.185}, {"date": "1940-10-01", "close": 10.81, "vol20": 0.2203, "vol60": 0.1868}, {"date": "1940-10-02", "close": 10.86, "vol20": 0.2085, "vol60": 0.1869}, {"date": "1940-10-03", "close": 10.87, "vol20": 0.2024, "vol60": 0.1869}, {"date": "1940-10-04", "close": 10.78, "vol20": 0.2029, "vol60": 0.1879}, {"date": "1940-10-07", "close": 10.72, "vol20": 0.1695, "vol60": 0.1884}, {"date": "1940-10-08", "close": 10.54, "vol20": 0.181, "vol60": 0.192}, {"date": "1940-10-09", "close": 10.48, "vol20": 0.18, "vol60": 0.1913}, {"date": "1940-10-10", "close": 10.47, "vol20": 0.1717, "vol60": 0.1911}, {"date": "1940-10-11", "close": 10.58, "vol20": 0.1751, "vol60": 0.1922}, {"date": "1940-10-14", "close": 10.53, "vol20": 0.1691, "vol60": 0.1912}, {"date": "1940-10-15", "close": 10.64, "vol20": 0.1709, "vol60": 0.1922}, {"date": "1940-10-16", "close": 10.68, "vol20": 0.1694, "vol60": 0.1923}, {"date": "1940-10-17", "close": 10.73, "vol20": 0.1696, "vol60": 0.1912}, {"date": "1940-10-18", "close": 10.72, "vol20": 0.1697, "vol60": 0.1913}, {"date": "1940-10-21", "close": 10.65, "vol20": 0.1344, "vol60": 0.1918}, {"date": "1940-10-22", "close": 10.7, "vol20": 0.1356, "vol60": 0.1908}, {"date": "1940-10-23", "close": 10.8, "vol20": 0.1401, "vol60": 0.1853}, {"date": "1940-10-24", "close": 10.73, "vol20": 0.1401, "vol60": 0.1856}, {"date": "1940-10-25", "close": 10.73, "vol20": 0.1238, "vol60": 0.1855}, {"date": "1940-10-28", "close": 10.81, "vol20": 0.1237, "vol60": 0.186}, {"date": "1940-10-29", "close": 10.83, "vol20": 0.1135, "vol60": 0.1859}, {"date": "1940-10-30", "close": 10.92, "vol20": 0.1161, "vol60": 0.1849}, {"date": "1940-10-31", "close": 11.08, "vol20": 0.1267, "vol60": 0.1869}, {"date": "1940-11-01", "close": 11.08, "vol20": 0.122, "vol60": 0.1869}, {"date": "1940-11-04", "close": 11.16, "vol20": 0.1208, "vol60": 0.1865}, {"date": "1940-11-06", "close": 10.79, "vol20": 0.163, "vol60": 0.1988}, {"date": "1940-11-07", "close": 11.39, "vol20": 0.2465, "vol60": 0.2121}, {"date": "1940-11-08", "close": 11.23, "vol20": 0.2544, "vol60": 0.2136}, {"date": "1940-11-12", "close": 11.36, "vol20": 0.2548, "vol60": 0.214}, {"date": "1940-11-13", "close": 11.26, "vol20": 0.257, "vol60": 0.2118}, {"date": "1940-11-14", "close": 11.29, "vol20": 0.2557, "vol60": 0.2116}, {"date": "1940-11-15", "close": 11.17, "vol20": 0.2602, "vol60": 0.2122}, {"date": "1940-11-18", "close": 11.04, "vol20": 0.2646, "vol60": 0.2113}, {"date": "1940-11-19", "close": 11.05, "vol20": 0.2645, "vol60": 0.2104}, {"date": "1940-11-20", "close": 10.79, "vol20": 0.2782, "vol60": 0.2147}, {"date": "1940-11-22", "close": 10.79, "vol20": 0.2778, "vol60": 0.2146}, {"date": "1940-11-25", "close": 10.79, "vol20": 0.2758, "vol60": 0.2146}, {"date": "1940-11-26", "close": 10.76, "vol20": 0.275, "vol60": 0.2131}, {"date": "1940-11-27", "close": 10.56, "vol20": 0.283, "vol60": 0.2165}, {"date": "1940-11-28", "close": 10.56, "vol20": 0.2814, "vol60": 0.2136}, {"date": "1940-11-29", "close": 10.57, "vol20": 0.2813, "vol60": 0.2133}, {"date": "1940-12-02", "close": 10.62, "vol20": 0.28, "vol60": 0.2092}, {"date": "1940-12-03", "close": 10.58, "vol20": 0.2736, "vol60": 0.2072}, {"date": "1940-12-04", "close": 10.58, "vol20": 0.2736, "vol60": 0.2067}, {"date": "1940-12-05", "close": 10.51, "vol20": 0.2716, "vol60": 0.1972}, {"date": "1940-12-06", "close": 10.53, "vol20": 0.2465, "vol60": 0.1973}, {"date": "1940-12-09", "close": 10.61, "vol20": 0.1405, "vol60": 0.1972}, {"date": "1940-12-10", "close": 10.61, "vol20": 0.1352, "vol60": 0.1948}, {"date": "1940-12-11", "close": 10.63, "vol20": 0.1256, "vol60": 0.1948}, {"date": "1940-12-12", "close": 10.67, "vol20": 0.1262, "vol60": 0.1928}, {"date": "1940-12-13", "close": 10.69, "vol20": 0.1258, "vol60": 0.1922}, {"date": "1940-12-16", "close": 10.58, "vol20": 0.1255, "vol60": 0.1928}, {"date": "1940-12-17", "close": 10.54, "vol20": 0.1211, "vol60": 0.1929}, {"date": "1940-12-18", "close": 10.44, "vol20": 0.123, "vol60": 0.1938}, {"date": "1940-12-19", "close": 10.4, "vol20": 0.0951, "vol60": 0.1842}, {"date": "1940-12-20", "close": 10.41, "vol20": 0.0954, "vol60": 0.1842}, {"date": "1940-12-23", "close": 10.38, "vol20": 0.0953, "vol60": 0.1842}, {"date": "1940-12-24", "close": 10.4, "vol20": 0.0962, "vol60": 0.1839}, {"date": "1940-12-26", "close": 10.39, "vol20": 0.072, "vol60": 0.1804}, {"date": "1940-12-27", "close": 10.44, "vol20": 0.0747, "vol60": 0.1799}, {"date": "1940-12-30", "close": 10.57, "vol20": 0.0877, "vol60": 0.1794}, {"date": "1940-12-31", "close": 10.58, "vol20": 0.086, "vol60": 0.1791}, {"date": "1941-01-02", "close": 10.48, "vol20": 0.0914, "vol60": 0.1801}, {"date": "1941-01-03", "close": 10.72, "vol20": 0.1229, "vol60": 0.1855}, {"date": "1941-01-06", "close": 10.74, "vol20": 0.1198, "vol60": 0.1852}, {"date": "1941-01-07", "close": 10.75, "vol20": 0.1198, "vol60": 0.1818}, {"date": "1941-01-08", "close": 10.77, "vol20": 0.1174, "vol60": 0.1814}, {"date": "1941-01-09", "close": 10.83, "vol20": 0.1185, "vol60": 0.1817}, {"date": "1941-01-10", "close": 10.86, "vol20": 0.1187, "vol60": 0.1806}, {"date": "1941-01-13", "close": 10.82, "vol20": 0.1194, "vol60": 0.1804}, {"date": "1941-01-14", "close": 10.76, "vol20": 0.1213, "vol60": 0.1796}, {"date": "1941-01-15", "close": 10.67, "vol20": 0.1192, "vol60": 0.1803}, {"date": "1941-01-16", "close": 10.54, "vol20": 0.1267, "vol60": 0.1818}, {"date": "1941-01-17", "close": 10.52, "vol20": 0.1219, "vol60": 0.1818}, {"date": "1941-01-20", "close": 10.47, "vol20": 0.1224, "vol60": 0.1816}, {"date": "1941-01-21", "close": 10.37, "vol20": 0.1273, "vol60": 0.1823}, {"date": "1941-01-22", "close": 10.43, "vol20": 0.1286, "vol60": 0.1816}, {"date": "1941-01-23", "close": 10.42, "vol20": 0.1285, "vol60": 0.1812}, {"date": "1941-01-24", "close": 10.45, "vol20": 0.1288, "vol60": 0.1813}, {"date": "1941-01-27", "close": 10.49, "vol20": 0.1284, "vol60": 0.1808}, {"date": "1941-01-28", "close": 10.43, "vol20": 0.1216, "vol60": 0.1811}, {"date": "1941-01-29", "close": 10.22, "vol20": 0.1399, "vol60": 0.1845}, {"date": "1941-01-30", "close": 10.04, "vol20": 0.1488, "vol60": 0.1847}, {"date": "1941-01-31", "close": 10.07, "vol20": 0.1187, "vol60": 0.1849}, {"date": "1941-02-03", "close": 9.96, "vol20": 0.1203, "vol60": 0.185}, {"date": "1941-02-04", "close": 9.97, "vol20": 0.1203, "vol60": 0.1727}, {"date": "1941-02-05", "close": 10.15, "vol20": 0.1418, "vol60": 0.1349}, {"date": "1941-02-06", "close": 10.19, "vol20": 0.1406, "vol60": 0.133}, {"date": "1941-02-07", "close": 10.16, "vol20": 0.139, "vol60": 0.1301}, {"date": "1941-02-10", "close": 10.15, "vol20": 0.1392, "vol60": 0.1293}, {"date": "1941-02-11", "close": 9.98, "vol20": 0.1473, "vol60": 0.1327}, {"date": "1941-02-13", "close": 9.84, "vol20": 0.1511, "vol60": 0.1338}, {"date": "1941-02-14", "close": 9.53, "vol20": 0.179, "vol60": 0.1459}, {"date": "1941-02-17", "close": 9.65, "vol20": 0.1894, "vol60": 0.149}, {"date": "1941-02-18", "close": 9.63, "vol20": 0.1895, "vol60": 0.1421}, {"date": "1941-02-19", "close": 9.55, "vol20": 0.1891, "vol60": 0.1426}, {"date": "1941-02-20", "close": 9.72, "vol20": 0.2016, "vol60": 0.1482}, {"date": "1941-02-21", "close": 9.76, "vol20": 0.2033, "vol60": 0.1486}, {"date": "1941-02-24", "close": 9.84, "vol20": 0.2062, "vol60": 0.1456}, {"date": "1941-02-25", "close": 9.93, "vol20": 0.2094, "vol60": 0.1471}, {"date": "1941-02-26", "close": 9.95, "vol20": 0.2097, "vol60": 0.1472}, {"date": "1941-02-27", "close": 9.88, "vol20": 0.1997, "vol60": 0.1472}, {"date": "1941-02-28", "close": 9.92, "vol20": 0.1912, "vol60": 0.1475}, {"date": "1941-03-03", "close": 9.77, "vol20": 0.1975, "vol60": 0.1503}, {"date": "1941-03-04", "close": 9.82, "vol20": 0.1955, "vol60": 0.1504}, {"date": "1941-03-05", "close": 9.76, "vol20": 0.1963, "vol60": 0.1506}, {"date": "1941-03-06", "close": 9.95, "vol20": 0.1982, "vol60": 0.1554}, {"date": "1941-03-07", "close": 9.9, "vol20": 0.1978, "vol60": 0.1556}, {"date": "1941-03-10", "close": 10.1, "vol20": 0.2117, "vol60": 0.1614}, {"date": "1941-03-11", "close": 10.02, "vol20": 0.2135, "vol60": 0.1618}, {"date": "1941-03-12", "close": 10.02, "vol20": 0.2047, "vol60": 0.1617}, {"date": "1941-03-13", "close": 9.97, "vol20": 0.1987, "vol60": 0.1607}, {"date": "1941-03-14", "close": 9.98, "vol20": 0.1568, "vol60": 0.1607}, {"date": "1941-03-17", "close": 10.03, "vol20": 0.1525, "vol60": 0.1601}, {"date": "1941-03-18", "close": 10.07, "vol20": 0.1519, "vol60": 0.1603}, {"date": "1941-03-19", "close": 10.01, "vol20": 0.15, "vol60": 0.1606}, {"date": "1941-03-20", "close": 10.02, "vol20": 0.1387, "vol60": 0.1606}, {"date": "1941-03-21", "close": 9.93, "vol20": 0.1432, "vol60": 0.1614}, {"date": "1941-03-24", "close": 9.92, "vol20": 0.1407, "vol60": 0.1614}, {"date": "1941-03-25", "close": 9.96, "vol20": 0.1376, "vol60": 0.1613}, {"date": "1941-03-26", "close": 9.93, "vol20": 0.1379, "vol60": 0.159}, {"date": "1941-03-27", "close": 10.01, "vol20": 0.1382, "vol60": 0.16}, {"date": "1941-03-28", "close": 9.94, "vol20": 0.1401, "vol60": 0.1596}, {"date": "1941-03-31", "close": 9.96, "vol20": 0.128, "vol60": 0.152}, {"date": "1941-04-01", "close": 9.97, "vol20": 0.127, "vol60": 0.1519}, {"date": "1941-04-02", "close": 10.01, "vol20": 0.1248, "vol60": 0.1522}, {"date": "1941-04-03", "close": 10.16, "vol20": 0.1171, "vol60": 0.1557}, {"date": "1941-04-04", "close": 10.14, "vol20": 0.1155, "vol60": 0.1551}, {"date": "1941-04-07", "close": 10.05, "vol20": 0.0972, "vol60": 0.1557}, {"date": "1941-04-08", "close": 9.84, "vol20": 0.1197, "vol60": 0.1608}, {"date": "1941-04-09", "close": 9.7, "vol20": 0.1287, "vol60": 0.1627}, {"date": "1941-04-10", "close": 9.69, "vol20": 0.1281, "vol60": 0.1622}, {"date": "1941-04-14", "close": 9.62, "vol20": 0.1294, "vol60": 0.1611}, {"date": "1941-04-15", "close": 9.59, "vol20": 0.1269, "vol60": 0.1611}, {"date": "1941-04-16", "close": 9.59, "vol20": 0.1251, "vol60": 0.161}, {"date": "1941-04-17", "close": 9.54, "vol20": 0.1248, "vol60": 0.1603}, {"date": "1941-04-18", "close": 9.4, "vol20": 0.1315, "vol60": 0.1619}, {"date": "1941-04-21", "close": 9.37, "vol20": 0.1297, "vol60": 0.1619}, {"date": "1941-04-22", "close": 9.32, "vol20": 0.1298, "vol60": 0.1618}, {"date": "1941-04-23", "close": 9.43, "vol20": 0.138, "vol60": 0.1638}, {"date": "1941-04-24", "close": 9.47, "vol20": 0.1402, "vol60": 0.164}, {"date": "1941-04-25", "close": 9.4, "vol20": 0.1356, "vol60": 0.1598}, {"date": "1941-04-28", "close": 9.42, "vol20": 0.1361, "vol60": 0.1563}, {"date": "1941-04-29", "close": 9.44, "vol20": 0.1361, "vol60": 0.1562}, {"date": "1941-04-30", "close": 9.31, "vol20": 0.1409, "vol60": 0.1571}, {"date": "1941-05-01", "close": 9.3, "vol20": 0.1385, "vol60": 0.157}, {"date": "1941-05-02", "close": 9.33, "vol20": 0.1231, "vol60": 0.1522}, {"date": "1941-05-05", "close": 9.34, "vol20": 0.1243, "vol60": 0.1519}, {"date": "1941-05-06", "close": 9.5, "vol20": 0.1436, "vol60": 0.1565}, {"date": "1941-05-07", "close": 9.47, "vol20": 0.1263, "vol60": 0.1565}, {"date": "1941-05-08", "close": 9.45, "vol20": 0.1175, "vol60": 0.1531}, {"date": "1941-05-09", "close": 9.45, "vol20": 0.1176, "vol60": 0.1506}, {"date": "1941-05-12", "close": 9.56, "vol20": 0.1237, "vol60": 0.1378}, {"date": "1941-05-13", "close": 9.56, "vol20": 0.1233, "vol60": 0.1353}, {"date": "1941-05-14", "close": 9.49, "vol20": 0.1259, "vol60": 0.1361}, {"date": "1941-05-15", "close": 9.33, "vol20": 0.1381, "vol60": 0.1394}, {"date": "1941-05-16", "close": 9.35, "vol20": 0.1286, "vol60": 0.1344}, {"date": "1941-05-19", "close": 9.4, "vol20": 0.1296, "vol60": 0.1346}, {"date": "1941-05-20", "close": 9.56, "vol20": 0.1406, "vol60": 0.1381}, {"date": "1941-05-21", "close": 9.55, "vol20": 0.1352, "vol60": 0.1367}, {"date": "1941-05-22", "close": 9.44, "vol20": 0.1411, "vol60": 0.1384}, {"date": "1941-05-23", "close": 9.44, "vol20": 0.1385, "vol60": 0.1378}, {"date": "1941-05-26", "close": 9.33, "vol20": 0.1446, "vol60": 0.1392}, {"date": "1941-05-27", "close": 9.39, "vol20": 0.1464, "vol60": 0.1368}, {"date": "1941-05-28", "close": 9.39, "vol20": 0.1373, "vol60": 0.1363}, {"date": "1941-05-29", "close": 9.38, "vol20": 0.1373, "vol60": 0.1359}, {"date": "1941-06-02", "close": 9.36, "vol20": 0.1371, "vol60": 0.1294}, {"date": "1941-06-03", "close": 9.47, "vol20": 0.1431, "vol60": 0.1317}, {"date": "1941-06-04", "close": 9.46, "vol20": 0.1296, "vol60": 0.1244}, {"date": "1941-06-05", "close": 9.5, "vol20": 0.13, "vol60": 0.124}, {"date": "1941-06-06", "close": 9.49, "vol20": 0.1298, "vol60": 0.124}, {"date": "1941-06-09", "close": 9.66, "vol20": 0.1439, "vol60": 0.1294}, {"date": "1941-06-10", "close": 9.82, "vol20": 0.1495, "vol60": 0.134}, {"date": "1941-06-11", "close": 9.82, "vol20": 0.1495, "vol60": 0.1335}, {"date": "1941-06-12", "close": 9.87, "vol20": 0.1464, "vol60": 0.1337}, {"date": "1941-06-13", "close": 9.85, "vol20": 0.1294, "vol60": 0.1332}, {"date": "1941-06-16", "close": 9.81, "vol20": 0.1316, "vol60": 0.1334}, {"date": "1941-06-17", "close": 9.89, "vol20": 0.1328, "vol60": 0.1333}, {"date": "1941-06-18", "close": 9.9, "vol20": 0.1215, "vol60": 0.1333}, {"date": "1941-06-19", "close": 9.88, "vol20": 0.1219, "vol60": 0.1331}, {"date": "1941-06-20", "close": 9.76, "vol20": 0.1228, "vol60": 0.1353}, {"date": "1941-06-23", "close": 9.95, "vol20": 0.1375, "vol60": 0.1401}, {"date": "1941-06-24", "close": 9.88, "vol20": 0.132, "vol60": 0.1401}, {"date": "1941-06-25", "close": 9.9, "vol20": 0.1313, "vol60": 0.1401}, {"date": "1941-06-26", "close": 9.94, "vol20": 0.131, "vol60": 0.1404}, {"date": "1941-06-27", "close": 9.89, "vol20": 0.1333, "vol60": 0.1405}, {"date": "1941-06-30", "close": 9.85, "vol20": 0.1344, "vol60": 0.1371}, {"date": "1941-07-01", "close": 9.82, "vol20": 0.1313, "vol60": 0.1372}, {"date": "1941-07-02", "close": 9.89, "vol20": 0.1321, "vol60": 0.1369}, {"date": "1941-07-03", "close": 9.91, "vol20": 0.1319, "vol60": 0.1299}, {"date": "1941-07-07", "close": 10.09, "vol20": 0.1427, "vol60": 0.1314}, {"date": "1941-07-08", "close": 10.28, "vol20": 0.144, "vol60": 0.1364}, {"date": "1941-07-09", "close": 10.28, "vol20": 0.1354, "vol60": 0.1354}, {"date": "1941-07-10", "close": 10.31, "vol20": 0.1351, "vol60": 0.1351}, {"date": "1941-07-11", "close": 10.28, "vol20": 0.136, "vol60": 0.1354}, {"date": "1941-07-14", "close": 10.3, "vol20": 0.1352, "vol60": 0.1347}, {"date": "1941-07-15", "close": 10.33, "vol20": 0.1331, "vol60": 0.1305}, {"date": "1941-07-16", "close": 10.28, "vol20": 0.1339, "vol60": 0.1308}, {"date": "1941-07-17", "close": 10.21, "vol20": 0.1375, "vol60": 0.1312}, {"date": "1941-07-18", "close": 10.25, "vol20": 0.137, "vol60": 0.1296}, {"date": "1941-07-21", "close": 10.46, "vol20": 0.1413, "vol60": 0.1351}, {"date": "1941-07-22", "close": 10.45, "vol20": 0.129, "vol60": 0.1339}, {"date": "1941-07-23", "close": 10.42, "vol20": 0.1257, "vol60": 0.1343}, {"date": "1941-07-24", "close": 10.36, "vol20": 0.1292, "vol60": 0.1351}, {"date": "1941-07-25", "close": 10.34, "vol20": 0.1299, "vol60": 0.1315}, {"date": "1941-07-28", "close": 10.47, "vol20": 0.1322, "vol60": 0.1332}, {"date": "1941-07-29", "close": 10.45, "vol20": 0.131, "vol60": 0.1334}, {"date": "1941-07-30", "close": 10.4, "vol20": 0.1322, "vol60": 0.1341}, {"date": "1941-07-31", "close": 10.39, "vol20": 0.1318, "vol60": 0.1304}, {"date": "1941-08-01", "close": 10.34, "vol20": 0.1344, "vol60": 0.1307}, {"date": "1941-08-04", "close": 10.36, "vol20": 0.1206, "vol60": 0.1305}, {"date": "1941-08-05", "close": 10.36, "vol20": 0.1017, "vol60": 0.1305}, {"date": "1941-08-06", "close": 10.36, "vol20": 0.1017, "vol60": 0.1288}, {"date": "1941-08-07", "close": 10.34, "vol20": 0.1016, "vol60": 0.1289}, {"date": "1941-08-08", "close": 10.23, "vol20": 0.1082, "vol60": 0.1301}, {"date": "1941-08-11", "close": 10.14, "vol20": 0.112, "vol60": 0.1262}, {"date": "1941-08-12", "close": 10.14, "vol20": 0.1112, "vol60": 0.1262}, {"date": "1941-08-13", "close": 10.09, "vol20": 0.1113, "vol60": 0.1266}, {"date": "1941-08-14", "close": 10.13, "vol20": 0.1103, "vol60": 0.1225}, {"date": "1941-08-15", "close": 10.03, "vol20": 0.114, "vol60": 0.1244}, {"date": "1941-08-18", "close": 10.13, "vol20": 0.092, "vol60": 0.1231}, {"date": "1941-08-19", "close": 10.14, "vol20": 0.0925, "vol60": 0.123}, {"date": "1941-08-20", "close": 10.18, "vol20": 0.0943, "vol60": 0.1202}, {"date": "1941-08-21", "close": 10.17, "vol20": 0.0927, "vol60": 0.1198}, {"date": "1941-08-22", "close": 10.15, "vol20": 0.0927, "vol60": 0.12}, {"date": "1941-08-25", "close": 10.17, "vol20": 0.079, "vol60": 0.1199}, {"date": "1941-08-26", "close": 10.25, "vol20": 0.0856, "vol60": 0.1204}, {"date": "1941-08-27", "close": 10.26, "vol20": 0.0846, "vol60": 0.1185}, {"date": "1941-08-28", "close": 10.29, "vol20": 0.0855, "vol60": 0.1184}, {"date": "1941-08-29", "close": 10.28, "vol20": 0.084, "vol60": 0.1184}, {"date": "1941-09-02", "close": 10.34, "vol20": 0.0865, "vol60": 0.1187}, {"date": "1941-09-03", "close": 10.27, "vol20": 0.0897, "vol60": 0.1148}, {"date": "1941-09-04", "close": 10.24, "vol20": 0.0901, "vol60": 0.1105}, {"date": "1941-09-05", "close": 10.21, "vol20": 0.0904, "vol60": 0.1107}, {"date": "1941-09-08", "close": 10.23, "vol20": 0.0825, "vol60": 0.1104}, {"date": "1941-09-09", "close": 10.2, "vol20": 0.0766, "vol60": 0.1105}, {"date": "1941-09-10", "close": 10.12, "vol20": 0.0819, "vol60": 0.1115}, {"date": "1941-09-11", "close": 10.23, "vol20": 0.0883, "vol60": 0.1124}, {"date": "1941-09-12", "close": 10.23, "vol20": 0.0875, "vol60": 0.1124}, {"date": "1941-09-15", "close": 10.24, "vol20": 0.0784, "vol60": 0.1123}, {"date": "1941-09-16", "close": 10.29, "vol20": 0.0726, "vol60": 0.1093}, {"date": "1941-09-17", "close": 10.47, "vol20": 0.0935, "vol60": 0.108}, {"date": "1941-09-18", "close": 10.39, "vol20": 0.0986, "vol60": 0.1082}, {"date": "1941-09-19", "close": 10.29, "vol20": 0.1055, "vol60": 0.1103}, {"date": "1941-09-22", "close": 10.28, "vol20": 0.1052, "vol60": 0.1101}, {"date": "1941-09-23", "close": 10.32, "vol20": 0.1058, "vol60": 0.1097}, {"date": "1941-09-24", "close": 10.25, "vol20": 0.1055, "vol60": 0.1104}, {"date": "1941-09-25", "close": 10.12, "vol20": 0.1147, "vol60": 0.1135}, {"date": "1941-09-26", "close": 10.09, "vol20": 0.1141, "vol60": 0.1129}, {"date": "1941-09-29", "close": 10.13, "vol20": 0.1155, "vol60": 0.1131}, {"date": "1941-09-30", "close": 10.2, "vol20": 0.1163, "vol60": 0.1078}, {"date": "1941-10-01", "close": 10.17, "vol20": 0.1144, "vol60": 0.1009}, {"date": "1941-10-02", "close": 10.14, "vol20": 0.1144, "vol60": 0.1011}, {"date": "1941-10-03", "close": 10.13, "vol20": 0.1141, "vol60": 0.1009}, {"date": "1941-10-06", "close": 10.12, "vol20": 0.1138, "vol60": 0.1007}, {"date": "1941-10-07", "close": 10.0, "vol20": 0.1206, "vol60": 0.1034}, {"date": "1941-10-08", "close": 9.98, "vol20": 0.1179, "vol60": 0.1032}, {"date": "1941-10-09", "close": 9.84, "vol20": 0.1188, "vol60": 0.1065}, {"date": "1941-10-10", "close": 9.84, "vol20": 0.1188, "vol60": 0.1058}, {"date": "1941-10-14", "close": 9.78, "vol20": 0.1192, "vol60": 0.1059}, {"date": "1941-10-15", "close": 9.72, "vol20": 0.1168, "vol60": 0.097}, {"date": "1941-10-16", "close": 9.58, "vol20": 0.0968, "vol60": 0.1007}, {"date": "1941-10-17", "close": 9.62, "vol20": 0.1006, "vol60": 0.1013}, {"date": "1941-10-20", "close": 9.71, "vol20": 0.1083, "vol60": 0.1032}, {"date": "1941-10-21", "close": 9.8, "vol20": 0.1164, "vol60": 0.1053}, {"date": "1941-10-22", "close": 9.76, "vol20": 0.1141, "vol60": 0.1017}, {"date": "1941-10-23", "close": 9.77, "vol20": 0.1139, "vol60": 0.1018}, {"date": "1941-10-24", "close": 9.82, "vol20": 0.1099, "vol60": 0.1023}, {"date": "1941-10-27", "close": 9.66, "vol20": 0.122, "vol60": 0.1071}, {"date": "1941-10-28", "close": 9.65, "vol20": 0.1199, "vol60": 0.1068}, {"date": "1941-10-29", "close": 9.62, "vol20": 0.1148, "vol60": 0.1067}, {"date": "1941-10-30", "close": 9.62, "vol20": 0.1152, "vol60": 0.1067}, {"date": "1941-10-31", "close": 9.5, "vol20": 0.1204, "vol60": 0.1092}, {"date": "1941-11-03", "close": 9.59, "vol20": 0.1284, "vol60": 0.1114}, {"date": "1941-11-05", "close": 9.66, "vol20": 0.1331, "vol60": 0.111}, {"date": "1941-11-06", "close": 9.58, "vol20": 0.1303, "vol60": 0.1108}, {"date": "1941-11-07", "close": 9.55, "vol20": 0.1303, "vol60": 0.1109}, {"date": "1941-11-10", "close": 9.48, "vol20": 0.1242, "vol60": 0.1114}, {"date": "1941-11-12", "close": 9.26, "vol20": 0.1456, "vol60": 0.12}, {"date": "1941-11-13", "close": 9.21, "vol20": 0.1454, "vol60": 0.119}, {"date": "1941-11-14", "close": 9.3, "vol20": 0.1517, "vol60": 0.1189}, {"date": "1941-11-17", "close": 9.28, "vol20": 0.1445, "vol60": 0.1188}, {"date": "1941-11-18", "close": 9.26, "vol20": 0.1429, "vol60": 0.1183}, {"date": "1941-11-19", "close": 9.34, "vol20": 0.1422, "vol60": 0.1201}, {"date": "1941-11-21", "close": 9.38, "vol20": 0.1381, "vol60": 0.1207}, {"date": "1941-11-24", "close": 9.4, "vol20": 0.1387, "vol60": 0.1207}, {"date": "1941-11-25", "close": 9.35, "vol20": 0.1388, "vol60": 0.1194}, {"date": "1941-11-26", "close": 9.27, "vol20": 0.1377, "vol60": 0.1202}, {"date": "1941-11-27", "close": 9.21, "vol20": 0.129, "vol60": 0.1202}, {"date": "1941-11-28", "close": 9.12, "vol20": 0.1316, "vol60": 0.1213}, {"date": "1941-12-01", "close": 9.07, "vol20": 0.1319, "vol60": 0.1204}, {"date": "1941-12-02", "close": 9.26, "vol20": 0.1563, "vol60": 0.1288}, {"date": "1941-12-03", "close": 9.36, "vol20": 0.1571, "vol60": 0.1313}, {"date": "1941-12-04", "close": 9.38, "vol20": 0.1529, "vol60": 0.1315}, {"date": "1941-12-05", "close": 9.32, "vol20": 0.1507, "vol60": 0.1317}, {"date": "1941-12-08", "close": 8.97, "vol20": 0.198, "vol60": 0.1516}, {"date": "1941-12-09", "close": 8.68, "vol20": 0.2241, "vol60": 0.1638}, {"date": "1941-12-10", "close": 8.68, "vol20": 0.2245, "vol60": 0.1616}, {"date": "1941-12-11", "close": 8.82, "vol20": 0.2238, "vol60": 0.166}, {"date": "1941-12-12", "close": 8.73, "vol20": 0.2253, "vol60": 0.1666}, {"date": "1941-12-15", "close": 8.73, "vol20": 0.2208, "vol60": 0.1659}, {"date": "1941-12-16", "close": 8.71, "vol20": 0.2208, "vol60": 0.1606}, {"date": "1941-12-17", "close": 8.57, "vol20": 0.2255, "vol60": 0.1626}, {"date": "1941-12-18", "close": 8.49, "vol20": 0.2213, "vol60": 0.1625}, {"date": "1941-12-19", "close": 8.49, "vol20": 0.2195, "vol60": 0.1626}, {"date": "1941-12-22", "close": 8.4, "vol20": 0.2187, "vol60": 0.1626}, {"date": "1941-12-23", "close": 8.38, "vol20": 0.219, "vol60": 0.1625}, {"date": "1941-12-24", "close": 8.39, "vol20": 0.2199, "vol60": 0.1615}, {"date": "1941-12-26", "close": 8.42, "vol20": 0.2219, "vol60": 0.1621}, {"date": "1941-12-29", "close": 8.37, "vol20": 0.221, "vol60": 0.1616}, {"date": "1941-12-30", "close": 8.74, "vol20": 0.2779, "vol60": 0.1865}, {"date": "1941-12-31", "close": 8.69, "vol20": 0.265, "vol60": 0.1866}, {"date": "1942-01-02", "close": 8.89, "vol20": 0.2765, "vol60": 0.1937}, {"date": "1942-01-05", "close": 9.09, "vol20": 0.29, "vol60": 0.2001}, {"date": "1942-01-06", "close": 9.05, "vol20": 0.2896, "vol60": 0.2002}, {"date": "1942-01-07", "close": 9.0, "vol20": 0.2558, "vol60": 0.1992}, {"date": "1942-01-08", "close": 8.88, "vol20": 0.2305, "vol60": 0.2006}, {"date": "1942-01-09", "close": 8.85, "vol20": 0.2311, "vol60": 0.1991}, {"date": "1942-01-12", "close": 8.84, "vol20": 0.2242, "vol60": 0.199}, {"date": "1942-01-13", "close": 9.02, "vol20": 0.2314, "vol60": 0.2038}, {"date": "1942-01-14", "close": 9.02, "vol20": 0.2314, "vol60": 0.2036}, {"date": "1942-01-15", "close": 9.04, "vol20": 0.2309, "vol60": 0.2018}, {"date": "1942-01-16", "close": 8.96, "vol20": 0.2247, "vol60": 0.2022}, {"date": "1942-01-19", "close": 8.96, "vol20": 0.2207, "vol60": 0.201}, {"date": "1942-01-20", "close": 8.94, "vol20": 0.2212, "vol60": 0.1998}, {"date": "1942-01-21", "close": 8.81, "vol20": 0.2248, "vol60": 0.2015}, {"date": "1942-01-22", "close": 8.81, "vol20": 0.2243, "vol60": 0.2015}, {"date": "1942-01-23", "close": 8.84, "vol20": 0.2243, "vol60": 0.2013}, {"date": "1942-01-26", "close": 8.97, "vol20": 0.2283, "vol60": 0.2017}, {"date": "1942-01-27", "close": 8.99, "vol20": 0.2258, "vol60": 0.2018}, {"date": "1942-01-28", "close": 8.93, "vol20": 0.1727, "vol60": 0.2021}, {"date": "1942-01-29", "close": 8.91, "vol20": 0.1714, "vol60": 0.202}, {"date": "1942-01-30", "close": 8.85, "vol20": 0.1533, "vol60": 0.201}, {"date": "1942-02-02", "close": 8.84, "vol20": 0.1283, "vol60": 0.1998}, {"date": "1942-02-03", "close": 8.9, "vol20": 0.1309, "vol60": 0.1997}, {"date": "1942-02-04", "close": 8.97, "vol20": 0.1331, "vol60": 0.2}, {"date": "1942-02-05", "close": 8.95, "vol20": 0.1239, "vol60": 0.2}, {"date": "1942-02-06", "close": 8.85, "vol20": 0.1301, "vol60": 0.2007}, {"date": "1942-02-09", "close": 8.74, "vol20": 0.1375, "vol60": 0.1967}, {"date": "1942-02-10", "close": 8.62, "vol20": 0.1215, "vol60": 0.1983}, {"date": "1942-02-11", "close": 8.6, "vol20": 0.1212, "vol60": 0.197}, {"date": "1942-02-13", "close": 8.62, "vol20": 0.1213, "vol60": 0.1971}, {"date": "1942-02-16", "close": 8.65, "vol20": 0.1204, "vol60": 0.1973}, {"date": "1942-02-17", "close": 8.49, "vol20": 0.1342, "vol60": 0.1995}, {"date": "1942-02-18", "close": 8.48, "vol20": 0.1343, "vol60": 0.1991}, {"date": "1942-02-19", "close": 8.5, "vol20": 0.1275, "vol60": 0.1991}, {"date": "1942-02-20", "close": 8.47, "vol20": 0.1275, "vol60": 0.199}, {"date": "1942-02-24", "close": 8.52, "vol20": 0.1292, "vol60": 0.1991}, {"date": "1942-02-25", "close": 8.46, "vol20": 0.1147, "vol60": 0.1992}, {"date": "1942-02-26", "close": 8.52, "vol20": 0.1188, "vol60": 0.1991}, {"date": "1942-02-27", "close": 8.59, "vol20": 0.1238, "vol60": 0.1998}, {"date": "1942-03-02", "close": 8.47, "vol20": 0.1311, "vol60": 0.1964}, {"date": "1942-03-03", "close": 8.6, "vol20": 0.1442, "vol60": 0.1978}, {"date": "1942-03-04", "close": 8.51, "vol20": 0.1478, "vol60": 0.1985}, {"date": "1942-03-05", "close": 8.38, "vol20": 0.1514, "vol60": 0.2003}, {"date": "1942-03-06", "close": 8.16, "vol20": 0.1672, "vol60": 0.1925}, {"date": "1942-03-09", "close": 8.2, "vol20": 0.1705, "vol60": 0.1815}, {"date": "1942-03-10", "close": 8.14, "vol20": 0.169, "vol60": 0.182}, {"date": "1942-03-11", "close": 7.98, "vol20": 0.1757, "vol60": 0.1825}, {"date": "1942-03-12", "close": 7.98, "vol20": 0.1728, "vol60": 0.1816}, {"date": "1942-03-13", "close": 8.03, "vol20": 0.1765, "vol60": 0.1823}, {"date": "1942-03-16", "close": 8.12, "vol20": 0.1829, "vol60": 0.1841}, {"date": "1942-03-17", "close": 8.29, "vol20": 0.2004, "vol60": 0.1867}, {"date": "1942-03-18", "close": 8.21, "vol20": 0.193, "vol60": 0.1868}, {"date": "1942-03-19", "close": 8.2, "vol20": 0.193, "vol60": 0.1868}, {"date": "1942-03-20", "close": 8.11, "vol20": 0.1951, "vol60": 0.1869}, {"date": "1942-03-23", "close": 8.15, "vol20": 0.1968, "vol60": 0.1872}, {"date": "1942-03-24", "close": 8.22, "vol20": 0.1984, "vol60": 0.1881}, {"date": "1942-03-25", "close": 8.16, "vol20": 0.1985, "vol60": 0.1884}, {"date": "1942-03-26", "close": 8.13, "vol20": 0.1957, "vol60": 0.1882}, {"date": "1942-03-27", "close": 8.05, "vol20": 0.1934, "vol60": 0.1656}, {"date": "1942-03-30", "close": 8.06, "vol20": 0.1896, "vol60": 0.1654}, {"date": "1942-03-31", "close": 8.01, "vol20": 0.1779, "vol60": 0.158}, {"date": "1942-04-01", "close": 8.05, "vol20": 0.1784, "vol60": 0.1505}, {"date": "1942-04-02", "close": 8.11, "vol20": 0.1754, "vol60": 0.1517}, {"date": "1942-04-06", "close": 8.2, "vol20": 0.1539, "vol60": 0.1538}, {"date": "1942-04-07", "close": 8.16, "vol20": 0.1539, "vol60": 0.1519}, {"date": "1942-04-08", "close": 8.12, "vol20": 0.1526, "vol60": 0.152}, {"date": "1942-04-09", "close": 7.99, "vol20": 0.1467, "vol60": 0.155}, {"date": "1942-04-10", "close": 7.98, "vol20": 0.1468, "vol60": 0.1482}, {"date": "1942-04-13", "close": 7.96, "vol20": 0.1451, "vol60": 0.1481}, {"date": "1942-04-14", "close": 7.83, "vol20": 0.1489, "vol60": 0.1507}, {"date": "1942-04-15", "close": 7.81, "vol20": 0.1229, "vol60": 0.1501}, {"date": "1942-04-16", "close": 7.82, "vol20": 0.1211, "vol60": 0.1502}, {"date": "1942-04-17", "close": 7.7, "vol20": 0.1294, "vol60": 0.1526}, {"date": "1942-04-20", "close": 7.79, "vol20": 0.1359, "vol60": 0.1532}, {"date": "1942-04-21", "close": 7.81, "vol20": 0.1346, "vol60": 0.1534}, {"date": "1942-04-22", "close": 7.79, "vol20": 0.1285, "vol60": 0.153}, {"date": "1942-04-23", "close": 7.59, "vol20": 0.1524, "vol60": 0.1567}, {"date": "1942-04-24", "close": 7.55, "vol20": 0.1525, "vol60": 0.1564}, {"date": "1942-04-27", "close": 7.54, "vol20": 0.1509, "vol60": 0.1562}, {"date": "1942-04-28", "close": 7.47, "vol20": 0.1514, "vol60": 0.1568}, {"date": "1942-04-29", "close": 7.61, "vol20": 0.1705, "vol60": 0.1626}, {"date": "1942-04-30", "close": 7.66, "vol20": 0.1715, "vol60": 0.1637}, {"date": "1942-05-01", "close": 7.71, "vol20": 0.1708, "vol60": 0.1636}, {"date": "1942-05-04", "close": 7.77, "vol20": 0.1677, "vol60": 0.1636}, {"date": "1942-05-05", "close": 7.8, "vol20": 0.1691, "vol60": 0.1641}, {"date": "1942-05-06", "close": 7.79, "vol20": 0.1688, "vol60": 0.163}, {"date": "1942-05-07", "close": 7.89, "vol20": 0.168, "vol60": 0.1644}, {"date": "1942-05-08", "close": 7.89, "vol20": 0.168, "vol60": 0.1625}, {"date": "1942-05-11", "close": 8.0, "vol20": 0.1754, "vol60": 0.1654}, {"date": "1942-05-12", "close": 7.94, "vol20": 0.1668, "vol60": 0.1658}, {"date": "1942-05-13", "close": 7.81, "vol20": 0.1774, "vol60": 0.1683}, {"date": "1942-05-14", "close": 7.79, "vol20": 0.1775, "vol60": 0.1646}, {"date": "1942-05-15", "close": 7.88, "vol20": 0.1725, "vol60": 0.1667}, {"date": "1942-05-18", "close": 7.94, "vol20": 0.1698, "vol60": 0.1675}, {"date": "1942-05-19", "close": 7.91, "vol20": 0.1705, "vol60": 0.1675}, {"date": "1942-05-20", "close": 7.89, "vol20": 0.1705, "vol60": 0.1669}, {"date": "1942-05-21", "close": 8.02, "vol20": 0.1474, "vol60": 0.1703}, {"date": "1942-05-22", "close": 8.01, "vol20": 0.1452, "vol60": 0.1695}, {"date": "1942-05-25", "close": 7.98, "vol20": 0.1464, "vol60": 0.1685}, {"date": "1942-05-26", "close": 8.0, "vol20": 0.1392, "vol60": 0.1665}, {"date": "1942-05-27", "close": 8.16, "vol20": 0.141, "vol60": 0.1687}, {"date": "1942-05-28", "close": 8.18, "vol20": 0.1406, "vol60": 0.1676}, {"date": "1942-05-29", "close": 8.15, "vol20": 0.1422, "vol60": 0.1649}, {"date": "1942-06-01", "close": 8.19, "vol20": 0.1412, "vol60": 0.1559}, {"date": "1942-06-02", "close": 8.18, "vol20": 0.1418, "vol60": 0.1556}, {"date": "1942-06-03", "close": 8.24, "vol20": 0.1421, "vol60": 0.1556}, {"date": "1942-06-04", "close": 8.35, "vol20": 0.1426, "vol60": 0.1521}, {"date": "1942-06-05", "close": 8.37, "vol20": 0.1422, "vol60": 0.1522}, {"date": "1942-06-08", "close": 8.47, "vol20": 0.1403, "vol60": 0.1535}, {"date": "1942-06-09", "close": 8.39, "vol20": 0.1424, "vol60": 0.1534}, {"date": "1942-06-10", "close": 8.34, "vol20": 0.1277, "vol60": 0.1481}, {"date": "1942-06-11", "close": 8.37, "vol20": 0.1258, "vol60": 0.1468}, {"date": "1942-06-12", "close": 8.32, "vol20": 0.1265, "vol60": 0.1473}, {"date": "1942-06-15", "close": 8.38, "vol20": 0.1263, "vol60": 0.1461}, {"date": "1942-06-16", "close": 8.39, "vol20": 0.1242, "vol60": 0.1458}, {"date": "1942-06-17", "close": 8.53, "vol20": 0.1313, "vol60": 0.1486}, {"date": "1942-06-18", "close": 8.49, "vol20": 0.126, "vol60": 0.1481}, {"date": "1942-06-19", "close": 8.4, "vol20": 0.1342, "vol60": 0.1497}, {"date": "1942-06-22", "close": 8.25, "vol20": 0.1513, "vol60": 0.153}, {"date": "1942-06-23", "close": 8.25, "vol20": 0.1514, "vol60": 0.153}, {"date": "1942-06-24", "close": 8.21, "vol20": 0.1365, "vol60": 0.1527}, {"date": "1942-06-25", "close": 8.22, "vol20": 0.1363, "vol60": 0.1525}, {"date": "1942-06-26", "close": 8.23, "vol20": 0.1355, "vol60": 0.1518}, {"date": "1942-06-29", "close": 8.28, "vol20": 0.1361, "vol60": 0.1506}, {"date": "1942-06-30", "close": 8.3, "vol20": 0.1361, "vol60": 0.1503}, {"date": "1942-07-01", "close": 8.23, "vol20": 0.1375, "vol60": 0.151}, {"date": "1942-07-02", "close": 8.36, "vol20": 0.1408, "vol60": 0.1503}, {"date": "1942-07-03", "close": 8.44, "vol20": 0.1446, "vol60": 0.1513}, {"date": "1942-07-06", "close": 8.53, "vol20": 0.1433, "vol60": 0.1524}, {"date": "1942-07-07", "close": 8.51, "vol20": 0.139, "vol60": 0.1482}, {"date": "1942-07-08", "close": 8.72, "vol20": 0.1598, "vol60": 0.1552}, {"date": "1942-07-09", "close": 8.81, "vol20": 0.1623, "vol60": 0.1562}, {"date": "1942-07-10", "close": 8.8, "vol20": 0.1598, "vol60": 0.152}, {"date": "1942-07-13", "close": 8.73, "vol20": 0.1634, "vol60": 0.1522}, {"date": "1942-07-14", "close": 8.82, "vol20": 0.1659, "vol60": 0.1531}, {"date": "1942-07-15", "close": 8.83, "vol20": 0.1574, "vol60": 0.1528}, {"date": "1942-07-16", "close": 8.82, "vol20": 0.1559, "vol60": 0.1414}, {"date": "1942-07-17", "close": 8.72, "vol20": 0.1567, "vol60": 0.1434}, {"date": "1942-07-20", "close": 8.75, "vol20": 0.138, "vol60": 0.1432}, {"date": "1942-07-21", "close": 8.77, "vol20": 0.1376, "vol60": 0.141}, {"date": "1942-07-22", "close": 8.74, "vol20": 0.1366, "vol60": 0.1376}, {"date": "1942-07-23", "close": 8.62, "vol20": 0.1493, "vol60": 0.1412}, {"date": "1942-07-24", "close": 8.63, "vol20": 0.1493, "vol60": 0.1409}, {"date": "1942-07-27", "close": 8.63, "vol20": 0.1488, "vol60": 0.1404}, {"date": "1942-07-28", "close": 8.62, "vol20": 0.1493, "vol60": 0.1405}, {"date": "1942-07-29", "close": 8.48, "vol20": 0.1589, "vol60": 0.1452}, {"date": "1942-07-30", "close": 8.5, "vol20": 0.1499, "vol60": 0.1432}, {"date": "1942-07-31", "close": 8.56, "vol20": 0.1482, "vol60": 0.1437}, {"date": "1942-08-03", "close": 8.57, "vol20": 0.1436, "vol60": 0.1413}, {"date": "1942-08-04", "close": 8.55, "vol20": 0.1436, "vol60": 0.1404}, {"date": "1942-08-05", "close": 8.47, "vol20": 0.1156, "vol60": 0.1372}, {"date": "1942-08-06", "close": 8.46, "vol20": 0.107, "vol60": 0.1371}, {"date": "1942-08-07", "close": 8.49, "vol20": 0.1088, "vol60": 0.1356}, {"date": "1942-08-10", "close": 8.48, "vol20": 0.1063, "vol60": 0.135}, {"date": "1942-08-11", "close": 8.51, "vol20": 0.0989, "vol60": 0.1347}, {"date": "1942-08-12", "close": 8.51, "vol20": 0.0985, "vol60": 0.1345}, {"date": "1942-08-13", "close": 8.54, "vol20": 0.1003, "vol60": 0.1309}, {"date": "1942-08-14", "close": 8.58, "vol20": 0.0957, "vol60": 0.131}, {"date": "1942-08-17", "close": 8.65, "vol20": 0.0998, "vol60": 0.1314}, {"date": "1942-08-18", "close": 8.73, "vol20": 0.1053, "vol60": 0.1323}, {"date": "1942-08-19", "close": 8.72, "vol20": 0.1047, "vol60": 0.1268}, {"date": "1942-08-20", "close": 8.69, "vol20": 0.0924, "vol60": 0.1271}, {"date": "1942-08-21", "close": 8.71, "vol20": 0.0926, "vol60": 0.1267}, {"date": "1942-08-24", "close": 8.73, "vol20": 0.0928, "vol60": 0.1265}, {"date": "1942-08-25", "close": 8.65, "vol20": 0.099, "vol60": 0.1282}, {"date": "1942-08-26", "close": 8.54, "vol20": 0.0916, "vol60": 0.1305}, {"date": "1942-08-27", "close": 8.59, "vol20": 0.0934, "vol60": 0.1283}, {"date": "1942-08-28", "close": 8.61, "vol20": 0.0905, "vol60": 0.1283}, {"date": "1942-08-31", "close": 8.62, "vol20": 0.0905, "vol60": 0.1261}, {"date": "1942-09-01", "close": 8.62, "vol20": 0.09, "vol60": 0.1244}, {"date": "1942-09-02", "close": 8.63, "vol20": 0.0822, "vol60": 0.1237}, {"date": "1942-09-03", "close": 8.62, "vol20": 0.0822, "vol60": 0.1236}, {"date": "1942-09-04", "close": 8.61, "vol20": 0.0819, "vol60": 0.1229}, {"date": "1942-09-08", "close": 8.68, "vol20": 0.0856, "vol60": 0.1231}, {"date": "1942-09-09", "close": 8.64, "vol20": 0.0875, "vol60": 0.1236}, {"date": "1942-09-10", "close": 8.58, "vol20": 0.0917, "vol60": 0.1199}, {"date": "1942-09-11", "close": 8.54, "vol20": 0.0926, "vol60": 0.1199}, {"date": "1942-09-14", "close": 8.55, "vol20": 0.0911, "vol60": 0.1178}, {"date": "1942-09-15", "close": 8.59, "vol20": 0.0877, "vol60": 0.1117}, {"date": "1942-09-16", "close": 8.6, "vol20": 0.0804, "vol60": 0.1117}, {"date": "1942-09-17", "close": 8.59, "vol20": 0.0804, "vol60": 0.1112}, {"date": "1942-09-18", "close": 8.66, "vol20": 0.0856, "vol60": 0.1122}, {"date": "1942-09-21", "close": 8.65, "vol20": 0.0851, "vol60": 0.1123}, {"date": "1942-09-22", "close": 8.68, "vol20": 0.0857, "vol60": 0.1119}, {"date": "1942-09-23", "close": 8.75, "vol20": 0.0838, "vol60": 0.1128}, {"date": "1942-09-24", "close": 8.86, "vol20": 0.0781, "vol60": 0.1136}, {"date": "1942-09-25", "close": 8.9, "vol20": 0.0774, "vol60": 0.1097}, {"date": "1942-09-28", "close": 8.89, "vol20": 0.078, "vol60": 0.1084}, {"date": "1942-09-29", "close": 8.85, "vol20": 0.081, "vol60": 0.107}, {"date": "1942-09-30", "close": 8.85, "vol20": 0.081, "vol60": 0.1068}, {"date": "1942-10-01", "close": 8.92, "vol20": 0.0842, "vol60": 0.096}, {"date": "1942-10-02", "close": 9.05, "vol20": 0.0949, "vol60": 0.0982}, {"date": "1942-10-05", "close": 9.13, "vol20": 0.0965, "vol60": 0.0996}, {"date": "1942-10-06", "close": 9.13, "vol20": 0.095, "vol60": 0.098}, {"date": "1942-10-07", "close": 9.17, "vol20": 0.0913, "vol60": 0.0963}, {"date": "1942-10-08", "close": 9.3, "vol20": 0.0915, "vol60": 0.1002}, {"date": "1942-10-09", "close": 9.34, "vol20": 0.0855, "vol60": 0.1003}, {"date": "1942-10-13", "close": 9.45, "vol20": 0.0882, "vol60": 0.0993}, {"date": "1942-10-14", "close": 9.43, "vol20": 0.0918, "vol60": 0.0995}, {"date": "1942-10-15", "close": 9.31, "vol20": 0.1104, "vol60": 0.1035}, {"date": "1942-10-16", "close": 9.35, "vol20": 0.1087, "vol60": 0.1033}, {"date": "1942-10-19", "close": 9.35, "vol20": 0.1087, "vol60": 0.0986}, {"date": "1942-10-20", "close": 9.47, "vol20": 0.1114, "vol60": 0.1013}, {"date": "1942-10-21", "close": 9.46, "vol20": 0.1131, "vol60": 0.1014}, {"date": "1942-10-22", "close": 9.46, "vol20": 0.1132, "vol60": 0.1013}, {"date": "1942-10-23", "close": 9.43, "vol20": 0.1111, "vol60": 0.0947}, {"date": "1942-10-26", "close": 9.48, "vol20": 0.1112, "vol60": 0.095}, {"date": "1942-10-27", "close": 9.39, "vol20": 0.1192, "vol60": 0.0971}, {"date": "1942-10-28", "close": 9.31, "vol20": 0.1233, "vol60": 0.0993}, {"date": "1942-10-29", "close": 9.3, "vol20": 0.1236, "vol60": 0.0991}, {"date": "1942-10-30", "close": 9.36, "vol20": 0.1229, "vol60": 0.0971}, {"date": "1942-11-02", "close": 9.48, "vol20": 0.1208, "vol60": 0.0995}, {"date": "1942-11-04", "close": 9.44, "vol20": 0.1204, "vol60": 0.1002}, {"date": "1942-11-05", "close": 9.46, "vol20": 0.1202, "vol60": 0.1}, {"date": "1942-11-06", "close": 9.58, "vol20": 0.126, "vol60": 0.1024}, {"date": "1942-11-09", "close": 9.69, "vol20": 0.123, "vol60": 0.1041}, {"date": "1942-11-10", "close": 9.61, "vol20": 0.128, "vol60": 0.1062}, {"date": "1942-11-12", "close": 9.63, "vol20": 0.1221, "vol60": 0.1061}, {"date": "1942-11-13", "close": 9.57, "vol20": 0.1244, "vol60": 0.1066}, {"date": "1942-11-16", "close": 9.48, "vol20": 0.12, "vol60": 0.1078}, {"date": "1942-11-17", "close": 9.36, "vol20": 0.1286, "vol60": 0.1115}, {"date": "1942-11-18", "close": 9.4, "vol20": 0.1294, "vol60": 0.1113}, {"date": "1942-11-19", "close": 9.39, "vol20": 0.1207, "vol60": 0.1114}, {"date": "1942-11-20", "close": 9.48, "vol20": 0.1258, "vol60": 0.1126}, {"date": "1942-11-23", "close": 9.37, "vol20": 0.1325, "vol60": 0.1137}, {"date": "1942-11-24", "close": 9.35, "vol20": 0.1323, "vol60": 0.1101}, {"date": "1942-11-25", "close": 9.31, "vol20": 0.1312, "vol60": 0.1104}, {"date": "1942-11-27", "close": 9.34, "vol20": 0.1278, "vol60": 0.1104}, {"date": "1942-11-30", "close": 9.29, "vol20": 0.1256, "vol60": 0.1113}, {"date": "1942-12-01", "close": 9.28, "vol20": 0.1256, "vol60": 0.1113}, {"date": "1942-12-02", "close": 9.31, "vol20": 0.1238, "vol60": 0.1114}, {"date": "1942-12-03", "close": 9.34, "vol20": 0.1149, "vol60": 0.1114}, {"date": "1942-12-04", "close": 9.34, "vol20": 0.1141, "vol60": 0.1113}, {"date": "1942-12-07", "close": 9.3, "vol20": 0.1144, "vol60": 0.111}, {"date": "1942-12-08", "close": 9.36, "vol20": 0.1066, "vol60": 0.1108}, {"date": "1942-12-09", "close": 9.36, "vol20": 0.0959, "vol60": 0.1095}, {"date": "1942-12-10", "close": 9.37, "vol20": 0.0932, "vol60": 0.1088}, {"date": "1942-12-11", "close": 9.37, "vol20": 0.0925, "vol60": 0.1088}, {"date": "1942-12-14", "close": 9.42, "vol20": 0.0935, "vol60": 0.1089}, {"date": "1942-12-15", "close": 9.44, "vol20": 0.0881, "vol60": 0.1089}, {"date": "1942-12-16", "close": 9.52, "vol20": 0.0799, "vol60": 0.1097}, {"date": "1942-12-17", "close": 9.69, "vol20": 0.0994, "vol60": 0.1137}, {"date": "1942-12-18", "close": 9.68, "vol20": 0.0994, "vol60": 0.1137}, {"date": "1942-12-21", "close": 9.68, "vol20": 0.0948, "vol60": 0.1137}, {"date": "1942-12-22", "close": 9.67, "vol20": 0.0826, "vol60": 0.1131}, {"date": "1942-12-23", "close": 9.7, "vol20": 0.0816, "vol60": 0.1109}, {"date": "1942-12-24", "close": 9.74, "vol20": 0.0786, "vol60": 0.1109}, {"date": "1942-12-28", "close": 9.65, "vol20": 0.0885, "vol60": 0.1129}, {"date": "1942-12-29", "close": 9.65, "vol20": 0.0848, "vol60": 0.1123}, {"date": "1942-12-30", "close": 9.76, "vol20": 0.0903, "vol60": 0.1141}, {"date": "1942-12-31", "close": 9.77, "vol20": 0.0904, "vol60": 0.1133}, {"date": "1943-01-04", "close": 9.92, "vol20": 0.1013, "vol60": 0.1137}, {"date": "1943-01-05", "close": 9.9, "vol20": 0.1023, "vol60": 0.1129}, {"date": "1943-01-06", "close": 9.89, "vol20": 0.0999, "vol60": 0.113}, {"date": "1943-01-07", "close": 9.91, "vol20": 0.0991, "vol60": 0.1128}, {"date": "1943-01-08", "close": 9.92, "vol20": 0.0988, "vol60": 0.1096}, {"date": "1943-01-11", "close": 9.96, "vol20": 0.0987, "vol60": 0.1096}, {"date": "1943-01-12", "close": 9.93, "vol20": 0.1005, "vol60": 0.1076}, {"date": "1943-01-13", "close": 9.95, "vol20": 0.1001, "vol60": 0.1075}, {"date": "1943-01-14", "close": 10.01, "vol20": 0.1007, "vol60": 0.1041}, {"date": "1943-01-15", "close": 10.09, "vol20": 0.1004, "vol60": 0.1048}, {"date": "1943-01-18", "close": 10.12, "vol20": 0.0839, "vol60": 0.1049}, {"date": "1943-01-19", "close": 10.02, "vol20": 0.0937, "vol60": 0.1046}, {"date": "1943-01-20", "close": 10.03, "vol20": 0.0935, "vol60": 0.1045}, {"date": "1943-01-21", "close": 10.18, "vol20": 0.1037, "vol60": 0.1083}, {"date": "1943-01-22", "close": 10.17, "vol20": 0.1044, "vol60": 0.108}, {"date": "1943-01-25", "close": 10.3, "vol20": 0.1106, "vol60": 0.1102}, {"date": "1943-01-26", "close": 10.35, "vol20": 0.1011, "vol60": 0.1081}, {"date": "1943-01-27", "close": 10.34, "vol20": 0.1016, "vol60": 0.1061}, {"date": "1943-01-28", "close": 10.35, "vol20": 0.0975, "vol60": 0.106}, {"date": "1943-01-29", "close": 10.44, "vol20": 0.0992, "vol60": 0.1065}, {"date": "1943-02-01", "close": 10.52, "vol20": 0.0904, "vol60": 0.1047}, {"date": "1943-02-02", "close": 10.52, "vol20": 0.0892, "vol60": 0.1041}, {"date": "1943-02-03", "close": 10.44, "vol20": 0.096, "vol60": 0.1059}, {"date": "1943-02-04", "close": 10.43, "vol20": 0.0969, "vol60": 0.1035}, {"date": "1943-02-05", "close": 10.51, "vol20": 0.0983, "vol60": 0.1022}, {"date": "1943-02-08", "close": 10.5, "vol20": 0.0992, "vol60": 0.1003}, {"date": "1943-02-09", "close": 10.58, "vol20": 0.0983, "vol60": 0.1011}, {"date": "1943-02-10", "close": 10.65, "vol20": 0.0989, "vol60": 0.1003}, {"date": "1943-02-11", "close": 10.67, "vol20": 0.0985, "vol60": 0.0975}, {"date": "1943-02-15", "close": 10.81, "vol20": 0.1033, "vol60": 0.0952}, {"date": "1943-02-16", "close": 10.79, "vol20": 0.105, "vol60": 0.0955}, {"date": "1943-02-17", "close": 10.81, "vol20": 0.0931, "vol60": 0.0952}, {"date": "1943-02-18", "close": 10.66, "vol20": 0.1123, "vol60": 0.0997}, {"date": "1943-02-19", "close": 10.64, "vol20": 0.1044, "vol60": 0.096}, {"date": "1943-02-23", "close": 10.84, "vol20": 0.1187, "vol60": 0.1013}, {"date": "1943-02-24", "close": 10.9, "vol20": 0.1137, "vol60": 0.1005}, {"date": "1943-02-25", "close": 10.97, "vol20": 0.1142, "vol60": 0.1008}, {"date": "1943-02-26", "close": 10.97, "vol20": 0.1138, "vol60": 0.0996}, {"date": "1943-03-01", "close": 10.92, "vol20": 0.1167, "vol60": 0.1004}, {"date": "1943-03-02", "close": 10.84, "vol20": 0.1197, "vol60": 0.1025}, {"date": "1943-03-03", "close": 10.98, "vol20": 0.1243, "vol60": 0.1046}, {"date": "1943-03-04", "close": 11.0, "vol20": 0.1241, "vol60": 0.1045}, {"date": "1943-03-05", "close": 11.05, "vol20": 0.1186, "vol60": 0.1035}, {"date": "1943-03-08", "close": 11.01, "vol20": 0.1201, "vol60": 0.1041}, {"date": "1943-03-09", "close": 10.95, "vol20": 0.122, "vol60": 0.1053}, {"date": "1943-03-10", "close": 10.9, "vol20": 0.1238, "vol60": 0.1063}, {"date": "1943-03-11", "close": 11.01, "vol20": 0.1256, "vol60": 0.1073}, {"date": "1943-03-12", "close": 11.05, "vol20": 0.1246, "vol60": 0.1071}, {"date": "1943-03-15", "close": 11.04, "vol20": 0.125, "vol60": 0.1074}, {"date": "1943-03-16", "close": 11.01, "vol20": 0.1184, "vol60": 0.1072}, {"date": "1943-03-17", "close": 10.93, "vol20": 0.1216, "vol60": 0.1042}, {"date": "1943-03-18", "close": 10.91, "vol20": 0.1218, "vol60": 0.1043}, {"date": "1943-03-19", "close": 10.88, "vol20": 0.1101, "vol60": 0.1047}, {"date": "1943-03-22", "close": 10.92, "vol20": 0.11, "vol60": 0.1046}, {"date": "1943-03-23", "close": 10.95, "vol20": 0.0893, "vol60": 0.1046}, {"date": "1943-03-24", "close": 10.98, "vol20": 0.0877, "vol60": 0.1045}, {"date": "1943-03-25", "close": 11.21, "vol20": 0.1122, "vol60": 0.1087}, {"date": "1943-03-26", "close": 11.3, "vol20": 0.1147, "vol60": 0.1091}, {"date": "1943-03-29", "close": 11.49, "vol20": 0.1242, "vol60": 0.1115}, {"date": "1943-03-30", "close": 11.59, "vol20": 0.1203, "vol60": 0.1121}, {"date": "1943-03-31", "close": 11.58, "vol20": 0.1157, "vol60": 0.1093}, {"date": "1943-04-01", "close": 11.59, "vol20": 0.1158, "vol60": 0.1089}, {"date": "1943-04-02", "close": 11.56, "vol20": 0.117, "vol60": 0.1092}, {"date": "1943-04-05", "close": 11.59, "vol20": 0.1149, "vol60": 0.1092}, {"date": "1943-04-06", "close": 11.76, "vol20": 0.1183, "vol60": 0.1118}, {"date": "1943-04-07", "close": 11.7, "vol20": 0.1188, "vol60": 0.113}, {"date": "1943-04-08", "close": 11.6, "vol20": 0.1236, "vol60": 0.1148}, {"date": "1943-04-09", "close": 11.14, "vol20": 0.1964, "vol60": 0.1448}, {"date": "1943-04-12", "close": 11.15, "vol20": 0.1963, "vol60": 0.1445}, {"date": "1943-04-13", "close": 11.14, "vol20": 0.1961, "vol60": 0.144}, {"date": "1943-04-14", "close": 11.28, "vol20": 0.1981, "vol60": 0.1457}, {"date": "1943-04-15", "close": 11.36, "vol20": 0.1986, "vol60": 0.144}, {"date": "1943-04-16", "close": 11.33, "vol20": 0.1985, "vol60": 0.1443}, {"date": "1943-04-19", "close": 11.38, "vol20": 0.1986, "vol60": 0.142}, {"date": "1943-04-20", "close": 11.34, "vol20": 0.1996, "vol60": 0.1423}, {"date": "1943-04-21", "close": 11.45, "vol20": 0.2015, "vol60": 0.1414}, {"date": "1943-04-22", "close": 11.48, "vol20": 0.1892, "vol60": 0.1413}, {"date": "1943-04-26", "close": 11.48, "vol20": 0.1875, "vol60": 0.1412}, {"date": "1943-04-27", "close": 11.48, "vol20": 0.1779, "vol60": 0.1412}, {"date": "1943-04-28", "close": 11.48, "vol20": 0.1749, "vol60": 0.1405}, {"date": "1943-04-29", "close": 11.59, "vol20": 0.1784, "vol60": 0.1409}, {"date": "1943-04-30", "close": 11.59, "vol20": 0.1784, "vol60": 0.1409}, {"date": "1943-05-03", "close": 11.82, "vol20": 0.1911, "vol60": 0.1443}, {"date": "1943-05-04", "close": 11.86, "vol20": 0.1912, "vol60": 0.1442}, {"date": "1943-05-05", "close": 11.93, "vol20": 0.1856, "vol60": 0.144}, {"date": "1943-05-06", "close": 11.97, "vol20": 0.1845, "vol60": 0.1439}, {"date": "1943-05-07", "close": 11.81, "vol20": 0.1886, "vol60": 0.1469}, {"date": "1943-05-10", "close": 11.97, "vol20": 0.1143, "vol60": 0.1485}, {"date": "1943-05-11", "close": 11.93, "vol20": 0.1166, "vol60": 0.1489}, {"date": "1943-05-12", "close": 11.88, "vol20": 0.1188, "vol60": 0.1476}, {"date": "1943-05-13", "close": 11.92, "vol20": 0.1136, "vol60": 0.1475}, {"date": "1943-05-14", "close": 11.7, "vol20": 0.1352, "vol60": 0.1532}, {"date": "1943-05-17", "close": 11.72, "vol20": 0.1344, "vol60": 0.1499}, {"date": "1943-05-18", "close": 11.81, "vol20": 0.1357, "vol60": 0.1502}, {"date": "1943-05-19", "close": 11.93, "vol20": 0.1372, "vol60": 0.1471}, {"date": "1943-05-20", "close": 11.9, "vol20": 0.1356, "vol60": 0.1471}, {"date": "1943-05-21", "close": 11.9, "vol20": 0.1357, "vol60": 0.1468}, {"date": "1943-05-24", "close": 11.87, "vol20": 0.1365, "vol60": 0.147}, {"date": "1943-05-25", "close": 11.9, "vol20": 0.1364, "vol60": 0.1465}, {"date": "1943-05-26", "close": 11.99, "vol20": 0.1377, "vol60": 0.1458}, {"date": "1943-05-27", "close": 12.02, "vol20": 0.1349, "vol60": 0.144}, {"date": "1943-05-28", "close": 12.05, "vol20": 0.1347, "vol60": 0.144}, {"date": "1943-06-01", "close": 12.18, "vol20": 0.1224, "vol60": 0.1451}, {"date": "1943-06-02", "close": 12.19, "vol20": 0.1222, "vol60": 0.1447}, {"date": "1943-06-03", "close": 12.24, "vol20": 0.1215, "vol60": 0.144}, {"date": "1943-06-04", "close": 12.18, "vol20": 0.1231, "vol60": 0.1441}, {"date": "1943-06-07", "close": 12.15, "vol20": 0.1118, "vol60": 0.1433}, {"date": "1943-06-08", "close": 12.08, "vol20": 0.105, "vol60": 0.144}, {"date": "1943-06-09", "close": 12.12, "vol20": 0.1044, "vol60": 0.144}, {"date": "1943-06-10", "close": 12.14, "vol20": 0.1028, "vol60": 0.1437}, {"date": "1943-06-11", "close": 12.08, "vol20": 0.1046, "vol60": 0.1432}, {"date": "1943-06-14", "close": 11.88, "vol20": 0.1, "vol60": 0.1479}, {"date": "1943-06-15", "close": 11.93, "vol20": 0.1007, "vol60": 0.1477}, {"date": "1943-06-16", "close": 11.95, "vol20": 0.0975, "vol60": 0.1477}, {"date": "1943-06-17", "close": 11.97, "vol20": 0.091, "vol60": 0.1477}, {"date": "1943-06-18", "close": 11.96, "vol20": 0.0905, "vol60": 0.1477}, {"date": "1943-06-21", "close": 11.9, "vol20": 0.0924, "vol60": 0.1427}, {"date": "1943-06-22", "close": 11.92, "vol20": 0.0921, "vol60": 0.1419}, {"date": "1943-06-23", "close": 11.89, "vol20": 0.0922, "vol60": 0.1382}, {"date": "1943-06-24", "close": 11.95, "vol20": 0.0899, "vol60": 0.1375}, {"date": "1943-06-25", "close": 12.21, "vol20": 0.1182, "vol60": 0.1441}, {"date": "1943-06-28", "close": 12.32, "vol20": 0.1217, "vol60": 0.145}, {"date": "1943-06-29", "close": 12.28, "vol20": 0.117, "vol60": 0.1451}, {"date": "1943-06-30", "close": 12.35, "vol20": 0.1185, "vol60": 0.1454}, {"date": "1943-07-01", "close": 12.36, "vol20": 0.1178, "vol60": 0.1426}, {"date": "1943-07-02", "close": 12.35, "vol20": 0.1162, "vol60": 0.1421}, {"date": "1943-07-06", "close": 12.37, "vol20": 0.1157, "vol60": 0.1407}, {"date": "1943-07-07", "close": 12.35, "vol20": 0.1134, "vol60": 0.1112}, {"date": "1943-07-08", "close": 12.36, "vol20": 0.1131, "vol60": 0.1112}, {"date": "1943-07-09", "close": 12.41, "vol20": 0.1136, "vol60": 0.1112}, {"date": "1943-07-12", "close": 12.49, "vol20": 0.1127, "vol60": 0.1094}, {"date": "1943-07-13", "close": 12.57, "vol20": 0.0904, "vol60": 0.1092}, {"date": "1943-07-14", "close": 12.64, "vol20": 0.0908, "vol60": 0.1091}, {"date": "1943-07-15", "close": 12.57, "vol20": 0.0956, "vol60": 0.11}, {"date": "1943-07-16", "close": 12.54, "vol20": 0.0972, "vol60": 0.1098}, {"date": "1943-07-19", "close": 12.55, "vol20": 0.0966, "vol60": 0.1086}, {"date": "1943-07-20", "close": 12.47, "vol20": 0.0981, "vol60": 0.1097}, {"date": "1943-07-21", "close": 12.5, "vol20": 0.0981, "vol60": 0.1097}, {"date": "1943-07-22", "close": 12.5, "vol20": 0.0968, "vol60": 0.1097}, {"date": "1943-07-23", "close": 12.51, "vol20": 0.0965, "vol60": 0.1097}, {"date": "1943-07-26", "close": 12.31, "vol20": 0.0893, "vol60": 0.1141}, {"date": "1943-07-27", "close": 11.92, "vol20": 0.1413, "vol60": 0.1328}, {"date": "1943-07-28", "close": 11.88, "vol20": 0.1413, "vol60": 0.1269}, {"date": "1943-07-29", "close": 12.08, "vol20": 0.1538, "vol60": 0.1312}, {"date": "1943-07-30", "close": 11.85, "vol20": 0.1664, "vol60": 0.1366}, {"date": "1943-08-02", "close": 11.47, "vol20": 0.1983, "vol60": 0.1518}, {"date": "1943-08-03", "close": 11.72, "vol20": 0.2171, "vol60": 0.1561}, {"date": "1943-08-04", "close": 11.79, "vol20": 0.2193, "vol60": 0.1541}, {"date": "1943-08-05", "close": 11.75, "vol20": 0.219, "vol60": 0.1541}, {"date": "1943-08-06", "close": 11.63, "vol20": 0.2192, "vol60": 0.1552}, {"date": "1943-08-09", "close": 11.6, "vol20": 0.2162, "vol60": 0.1551}, {"date": "1943-08-10", "close": 11.71, "vol20": 0.2184, "vol60": 0.1517}, {"date": "1943-08-11", "close": 11.8, "vol20": 0.2197, "vol60": 0.1525}, {"date": "1943-08-12", "close": 11.73, "vol20": 0.2197, "vol60": 0.1521}, {"date": "1943-08-13", "close": 11.84, "vol20": 0.2244, "vol60": 0.1519}, {"date": "1943-08-16", "close": 11.81, "vol20": 0.2239, "vol60": 0.1519}, {"date": "1943-08-17", "close": 11.88, "vol20": 0.2258, "vol60": 0.1524}, {"date": "1943-08-18", "close": 11.92, "vol20": 0.2261, "vol60": 0.1525}, {"date": "1943-08-19", "close": 11.91, "vol20": 0.226, "vol60": 0.1524}, {"date": "1943-08-20", "close": 11.81, "vol20": 0.2266, "vol60": 0.1526}, {"date": "1943-08-23", "close": 11.6, "vol20": 0.2281, "vol60": 0.1567}, {"date": "1943-08-24", "close": 11.69, "vol20": 0.2029, "vol60": 0.1575}, {"date": "1943-08-25", "close": 11.71, "vol20": 0.2029, "vol60": 0.1558}, {"date": "1943-08-26", "close": 11.75, "vol20": 0.193, "vol60": 0.156}, {"date": "1943-08-27", "close": 11.67, "vol20": 0.1825, "vol60": 0.1562}, {"date": "1943-08-30", "close": 11.67, "vol20": 0.1385, "vol60": 0.156}, {"date": "1943-08-31", "close": 11.8, "vol20": 0.1217, "vol60": 0.1578}, {"date": "1943-09-01", "close": 11.84, "vol20": 0.1205, "vol60": 0.1576}, {"date": "1943-09-02", "close": 11.84, "vol20": 0.1197, "vol60": 0.1574}, {"date": "1943-09-03", "close": 11.82, "vol20": 0.1133, "vol60": 0.1574}, {"date": "1943-09-07", "close": 11.85, "vol20": 0.1127, "vol60": 0.1572}, {"date": "1943-09-08", "close": 11.78, "vol20": 0.1108, "vol60": 0.1539}, {"date": "1943-09-09", "close": 11.91, "vol20": 0.1143, "vol60": 0.1554}, {"date": "1943-09-10", "close": 11.93, "vol20": 0.1118, "vol60": 0.1554}, {"date": "1943-09-13", "close": 11.91, "vol20": 0.1074, "vol60": 0.1554}, {"date": "1943-09-14", "close": 11.89, "vol20": 0.1072, "vol60": 0.1554}, {"date": "1943-09-15", "close": 11.91, "vol20": 0.1053, "vol60": 0.1551}, {"date": "1943-09-16", "close": 11.98, "vol20": 0.1067, "vol60": 0.1555}, {"date": "1943-09-17", "close": 12.1, "vol20": 0.112, "vol60": 0.1567}, {"date": "1943-09-20", "close": 12.23, "vol20": 0.1117, "vol60": 0.1579}, {"date": "1943-09-21", "close": 12.24, "vol20": 0.0843, "vol60": 0.1516}, {"date": "1943-09-22", "close": 12.21, "vol20": 0.084, "vol60": 0.1506}, {"date": "1943-09-23", "close": 12.1, "vol20": 0.0929, "vol60": 0.1515}, {"date": "1943-09-24", "close": 12.1, "vol20": 0.0929, "vol60": 0.151}, {"date": "1943-09-27", "close": 12.0, "vol20": 0.0947, "vol60": 0.1519}, {"date": "1943-09-28", "close": 11.98, "vol20": 0.0953, "vol60": 0.1519}, {"date": "1943-09-29", "close": 12.01, "vol20": 0.0882, "vol60": 0.152}, {"date": "1943-09-30", "close": 12.08, "vol20": 0.0895, "vol60": 0.1525}, {"date": "1943-10-01", "close": 12.09, "vol20": 0.0894, "vol60": 0.1525}, {"date": "1943-10-04", "close": 12.02, "vol20": 0.0923, "vol60": 0.1526}, {"date": "1943-10-05", "close": 11.97, "vol20": 0.0937, "vol60": 0.1521}, {"date": "1943-10-06", "close": 11.83, "vol20": 0.101, "vol60": 0.153}, {"date": "1943-10-07", "close": 11.67, "vol20": 0.1039, "vol60": 0.1545}, {"date": "1943-10-08", "close": 11.72, "vol20": 0.1052, "vol60": 0.1547}, {"date": "1943-10-11", "close": 11.7, "vol20": 0.1052, "vol60": 0.1547}, {"date": "1943-10-13", "close": 11.7, "vol20": 0.1052, "vol60": 0.1547}, {"date": "1943-10-14", "close": 11.75, "vol20": 0.1064, "vol60": 0.1547}, {"date": "1943-10-15", "close": 11.83, "vol20": 0.1072, "vol60": 0.1553}, {"date": "1943-10-18", "close": 11.85, "vol20": 0.1002, "vol60": 0.1554}, {"date": "1943-10-19", "close": 11.91, "vol20": 0.0932, "vol60": 0.1559}, {"date": "1943-10-20", "close": 11.95, "vol20": 0.0944, "vol60": 0.1528}, {"date": "1943-10-21", "close": 11.84, "vol20": 0.0986, "vol60": 0.1391}, {"date": "1943-10-22", "close": 11.89, "vol20": 0.0964, "vol60": 0.1392}, {"date": "1943-10-25", "close": 11.88, "vol20": 0.0963, "vol60": 0.1348}, {"date": "1943-10-26", "close": 11.92, "vol20": 0.0933, "vol60": 0.129}, {"date": "1943-10-27", "close": 11.99, "vol20": 0.0957, "vol60": 0.1101}, {"date": "1943-10-28", "close": 11.96, "vol20": 0.0956, "vol60": 0.1013}, {"date": "1943-10-29", "close": 11.91, "vol20": 0.0938, "vol60": 0.1011}, {"date": "1943-11-01", "close": 11.92, "vol20": 0.0938, "vol60": 0.1008}, {"date": "1943-11-03", "close": 11.78, "vol20": 0.1004, "vol60": 0.1015}, {"date": "1943-11-04", "close": 11.68, "vol20": 0.1033, "vol60": 0.103}, {"date": "1943-11-05", "close": 11.59, "vol20": 0.0988, "vol60": 0.1023}, {"date": "1943-11-08", "close": 11.26, "vol20": 0.1334, "vol60": 0.1168}, {"date": "1943-11-09", "close": 11.3, "vol20": 0.133, "vol60": 0.1166}, {"date": "1943-11-10", "close": 11.41, "vol20": 0.1391, "vol60": 0.1167}, {"date": "1943-11-12", "close": 11.29, "vol20": 0.1429, "vol60": 0.1185}, {"date": "1943-11-15", "close": 11.25, "vol20": 0.1412, "vol60": 0.1178}, {"date": "1943-11-16", "close": 11.2, "vol20": 0.1373, "vol60": 0.1176}, {"date": "1943-11-17", "close": 11.13, "vol20": 0.1368, "vol60": 0.1181}, {"date": "1943-11-18", "close": 11.16, "vol20": 0.1352, "vol60": 0.1174}, {"date": "1943-11-19", "close": 11.3, "vol20": 0.1446, "vol60": 0.1151}, {"date": "1943-11-22", "close": 11.34, "vol20": 0.1442, "vol60": 0.1141}, {"date": "1943-11-23", "close": 11.3, "vol20": 0.1422, "vol60": 0.1142}, {"date": "1943-11-24", "close": 11.24, "vol20": 0.1424, "vol60": 0.1143}, {"date": "1943-11-26", "close": 11.15, "vol20": 0.1417, "vol60": 0.1146}, {"date": "1943-11-29", "close": 10.99, "vol20": 0.1425, "vol60": 0.118}, {"date": "1943-11-30", "close": 11.02, "vol20": 0.1446, "vol60": 0.1155}, {"date": "1943-12-01", "close": 11.13, "vol20": 0.1529, "vol60": 0.1174}, {"date": "1943-12-02", "close": 11.22, "vol20": 0.1576, "vol60": 0.1189}, {"date": "1943-12-03", "close": 11.23, "vol20": 0.1547, "vol60": 0.1189}, {"date": "1943-12-06", "close": 11.28, "vol20": 0.1547, "vol60": 0.1192}, {"date": "1943-12-07", "close": 11.38, "vol20": 0.1573, "vol60": 0.1203}, {"date": "1943-12-08", "close": 11.5, "vol20": 0.1228, "vol60": 0.1201}, {"date": "1943-12-09", "close": 11.43, "vol20": 0.1249, "vol60": 0.1206}, {"date": "1943-12-10", "close": 11.49, "vol20": 0.1216, "vol60": 0.1212}, {"date": "1943-12-13", "close": 11.48, "vol20": 0.1147, "vol60": 0.1211}, {"date": "1943-12-14", "close": 11.45, "vol20": 0.1143, "vol60": 0.1211}, {"date": "1943-12-15", "close": 11.44, "vol20": 0.1128, "vol60": 0.1204}, {"date": "1943-12-16", "close": 11.5, "vol20": 0.1102, "vol60": 0.1189}, {"date": "1943-12-17", "close": 11.56, "vol20": 0.1109, "vol60": 0.1172}, {"date": "1943-12-20", "close": 11.64, "vol20": 0.1054, "vol60": 0.1182}, {"date": "1943-12-21", "close": 11.61, "vol20": 0.106, "vol60": 0.1182}, {"date": "1943-12-22", "close": 11.6, "vol20": 0.1049, "vol60": 0.117}, {"date": "1943-12-23", "close": 11.59, "vol20": 0.1023, "vol60": 0.117}, {"date": "1943-12-24", "close": 11.61, "vol20": 0.0959, "vol60": 0.116}, {"date": "1943-12-27", "close": 11.59, "vol20": 0.0753, "vol60": 0.116}, {"date": "1943-12-28", "close": 11.48, "vol20": 0.0868, "vol60": 0.1173}, {"date": "1943-12-29", "close": 11.48, "vol20": 0.0819, "vol60": 0.1165}, {"date": "1943-12-30", "close": 11.69, "vol20": 0.0986, "vol60": 0.1228}, {"date": "1943-12-31", "close": 11.67, "vol20": 0.0994, "vol60": 0.1223}, {"date": "1944-01-03", "close": 11.66, "vol20": 0.0994, "vol60": 0.1221}, {"date": "1944-01-04", "close": 11.81, "vol20": 0.1041, "vol60": 0.1227}, {"date": "1944-01-05", "close": 11.94, "vol20": 0.1046, "vol60": 0.1214}, {"date": "1944-01-06", "close": 11.89, "vol20": 0.1029, "vol60": 0.1215}, {"date": "1944-01-07", "close": 11.87, "vol20": 0.1029, "vol60": 0.1215}, {"date": "1944-01-10", "close": 11.85, "vol20": 0.1032, "vol60": 0.1216}, {"date": "1944-01-11", "close": 11.92, "vol20": 0.103, "vol60": 0.1218}, {"date": "1944-01-12", "close": 11.84, "vol20": 0.1072, "vol60": 0.1219}, {"date": "1944-01-13", "close": 11.81, "vol20": 0.1074, "vol60": 0.1219}, {"date": "1944-01-14", "close": 11.86, "vol20": 0.107, "vol60": 0.1218}, {"date": "1944-01-17", "close": 11.9, "vol20": 0.1052, "vol60": 0.1218}, {"date": "1944-01-18", "close": 11.87, "vol20": 0.1052, "vol60": 0.1204}, {"date": "1944-01-19", "close": 11.88, "vol20": 0.105, "vol60": 0.1201}, {"date": "1944-01-20", "close": 11.88, "vol20": 0.1048, "vol60": 0.1201}, {"date": "1944-01-21", "close": 11.9, "vol20": 0.1048, "vol60": 0.1199}, {"date": "1944-01-24", "close": 11.89, "vol20": 0.1045, "vol60": 0.1193}, {"date": "1944-01-25", "close": 11.88, "vol20": 0.0968, "vol60": 0.1192}, {"date": "1944-01-26", "close": 11.76, "vol20": 0.1055, "vol60": 0.1207}, {"date": "1944-01-27", "close": 11.74, "vol20": 0.0848, "vol60": 0.1207}, {"date": "1944-01-28", "close": 11.81, "vol20": 0.0868, "vol60": 0.119}, {"date": "1944-01-31", "close": 11.85, "vol20": 0.0872, "vol60": 0.1178}, {"date": "1944-02-01", "close": 11.83, "vol20": 0.0751, "vol60": 0.1167}, {"date": "1944-02-02", "close": 11.8, "vol20": 0.0636, "vol60": 0.0998}, {"date": "1944-02-03", "close": 11.7, "vol20": 0.0685, "vol60": 0.1014}, {"date": "1944-02-04", "close": 11.6, "vol20": 0.0739, "vol60": 0.1013}, {"date": "1944-02-07", "close": 11.56, "vol20": 0.0743, "vol60": 0.0991}, {"date": "1944-02-08", "close": 11.67, "vol20": 0.0798, "vol60": 0.1004}, {"date": "1944-02-09", "close": 11.67, "vol20": 0.0769, "vol60": 0.0999}, {"date": "1944-02-10", "close": 11.75, "vol20": 0.0811, "vol60": 0.0996}, {"date": "1944-02-11", "close": 11.74, "vol20": 0.0793, "vol60": 0.0996}, {"date": "1944-02-14", "close": 11.74, "vol20": 0.0781, "vol60": 0.0966}, {"date": "1944-02-15", "close": 11.82, "vol20": 0.082, "vol60": 0.0973}, {"date": "1944-02-16", "close": 11.79, "vol20": 0.0823, "vol60": 0.0971}, {"date": "1944-02-17", "close": 11.87, "vol20": 0.0862, "vol60": 0.097}, {"date": "1944-02-18", "close": 11.78, "vol20": 0.0899, "vol60": 0.0969}, {"date": "1944-02-21", "close": 11.76, "vol20": 0.09, "vol60": 0.0916}, {"date": "1944-02-23", "close": 11.86, "vol20": 0.0955, "vol60": 0.0928}, {"date": "1944-02-24", "close": 11.88, "vol20": 0.0879, "vol60": 0.091}, {"date": "1944-02-25", "close": 11.8, "vol20": 0.0914, "vol60": 0.0912}, {"date": "1944-02-28", "close": 11.89, "vol20": 0.0929, "vol60": 0.0923}, {"date": "1944-02-29", "close": 11.82, "vol20": 0.0947, "vol60": 0.093}, {"date": "1944-03-01", "close": 11.87, "vol20": 0.0957, "vol60": 0.0918}, {"date": "1944-03-02", "close": 11.88, "vol20": 0.0952, "vol60": 0.0895}, {"date": "1944-03-03", "close": 11.9, "vol20": 0.0893, "vol60": 0.0885}, {"date": "1944-03-06", "close": 11.93, "vol20": 0.0822, "vol60": 0.088}, {"date": "1944-03-07", "close": 12.01, "vol20": 0.0821, "vol60": 0.0888}, {"date": "1944-03-08", "close": 12.11, "vol20": 0.0808, "vol60": 0.0899}, {"date": "1944-03-09", "close": 12.08, "vol20": 0.082, "vol60": 0.0901}, {"date": "1944-03-10", "close": 12.1, "vol20": 0.0798, "vol60": 0.0896}, {"date": "1944-03-13", "close": 12.24, "vol20": 0.0867, "vol60": 0.0919}, {"date": "1944-03-14", "close": 12.22, "vol20": 0.0875, "vol60": 0.0912}, {"date": "1944-03-15", "close": 12.28, "vol20": 0.0863, "vol60": 0.0913}, {"date": "1944-03-16", "close": 12.29, "vol20": 0.0848, "vol60": 0.0912}, {"date": "1944-03-17", "close": 12.31, "vol20": 0.083, "vol60": 0.0911}, {"date": "1944-03-20", "close": 12.2, "vol20": 0.0852, "vol60": 0.0934}, {"date": "1944-03-21", "close": 12.25, "vol20": 0.0846, "vol60": 0.0934}, {"date": "1944-03-22", "close": 12.23, "vol20": 0.0819, "vol60": 0.091}, {"date": "1944-03-23", "close": 12.1, "vol20": 0.0927, "vol60": 0.0941}, {"date": "1944-03-24", "close": 12.13, "vol20": 0.0882, "vol60": 0.0871}, {"date": "1944-03-27", "close": 12.1, "vol20": 0.0861, "vol60": 0.0872}, {"date": "1944-03-28", "close": 11.98, "vol20": 0.0913, "vol60": 0.0898}, {"date": "1944-03-29", "close": 11.95, "vol20": 0.091, "vol60": 0.0862}, {"date": "1944-03-30", "close": 12.03, "vol20": 0.0937, "vol60": 0.0844}, {"date": "1944-03-31", "close": 12.02, "vol20": 0.0938, "vol60": 0.0839}, {"date": "1944-04-03", "close": 11.96, "vol20": 0.0954, "vol60": 0.0845}, {"date": "1944-04-04", "close": 11.97, "vol20": 0.0923, "vol60": 0.0844}, {"date": "1944-04-05", "close": 11.98, "vol20": 0.0869, "vol60": 0.0836}, {"date": "1944-04-06", "close": 12.04, "vol20": 0.0887, "vol60": 0.083}, {"date": "1944-04-10", "close": 12.06, "vol20": 0.0887, "vol60": 0.0828}, {"date": "1944-04-11", "close": 12.06, "vol20": 0.0773, "vol60": 0.0824}, {"date": "1944-04-12", "close": 11.98, "vol20": 0.0801, "vol60": 0.0834}, {"date": "1944-04-13", "close": 11.95, "vol20": 0.0771, "vol60": 0.0834}, {"date": "1944-04-14", "close": 11.95, "vol20": 0.0769, "vol60": 0.0834}, {"date": "1944-04-17", "close": 11.94, "vol20": 0.0761, "vol60": 0.0834}, {"date": "1944-04-18", "close": 11.73, "vol20": 0.0921, "vol60": 0.091}, {"date": "1944-04-19", "close": 11.69, "vol20": 0.0894, "vol60": 0.0912}, {"date": "1944-04-20", "close": 11.78, "vol20": 0.0962, "vol60": 0.0926}, {"date": "1944-04-21", "close": 11.8, "vol20": 0.0911, "vol60": 0.0903}, {"date": "1944-04-24", "close": 11.67, "vol20": 0.0963, "vol60": 0.0931}, {"date": "1944-04-25", "close": 11.69, "vol20": 0.0971, "vol60": 0.0923}, {"date": "1944-04-26", "close": 11.76, "vol20": 0.0956, "vol60": 0.0929}, {"date": "1944-04-27", "close": 11.81, "vol20": 0.0971, "vol60": 0.0933}, {"date": "1944-04-28", "close": 11.87, "vol20": 0.0957, "vol60": 0.0937}, {"date": "1944-05-01", "close": 11.96, "vol20": 0.1, "vol60": 0.0932}, {"date": "1944-05-02", "close": 11.95, "vol20": 0.0985, "vol60": 0.0913}, {"date": "1944-05-03", "close": 12.03, "vol20": 0.1013, "vol60": 0.0918}, {"date": "1944-05-04", "close": 12.01, "vol20": 0.1015, "vol60": 0.0901}, {"date": "1944-05-05", "close": 12.08, "vol20": 0.1021, "vol60": 0.0907}, {"date": "1944-05-08", "close": 12.09, "vol20": 0.102, "vol60": 0.0898}, {"date": "1944-05-09", "close": 12.08, "vol20": 0.102, "vol60": 0.0898}, {"date": "1944-05-10", "close": 12.08, "vol20": 0.0989, "vol60": 0.0898}, {"date": "1944-05-11", "close": 12.09, "vol20": 0.0983, "vol60": 0.0888}, {"date": "1944-05-12", "close": 12.0, "vol20": 0.1023, "vol60": 0.0901}, {"date": "1944-05-15", "close": 11.99, "vol20": 0.1023, "vol60": 0.0891}, {"date": "1944-05-16", "close": 12.0, "vol20": 0.0773, "vol60": 0.0876}, {"date": "1944-05-17", "close": 12.08, "vol20": 0.0777, "vol60": 0.0884}, {"date": "1944-05-18", "close": 12.1, "vol20": 0.0744, "vol60": 0.0869}, {"date": "1944-05-19", "close": 12.12, "vol20": 0.0744, "vol60": 0.0869}, {"date": "1944-05-22", "close": 12.13, "vol20": 0.0583, "vol60": 0.0856}, {"date": "1944-05-23", "close": 12.17, "vol20": 0.0584, "vol60": 0.0845}, {"date": "1944-05-24", "close": 12.22, "vol20": 0.0571, "vol60": 0.0838}, {"date": "1944-05-25", "close": 12.2, "vol20": 0.0578, "vol60": 0.0836}, {"date": "1944-05-26", "close": 12.22, "vol20": 0.0563, "vol60": 0.0836}, {"date": "1944-05-29", "close": 12.27, "vol20": 0.0526, "vol60": 0.0839}, {"date": "1944-05-31", "close": 12.35, "vol20": 0.055, "vol60": 0.0847}, {"date": "1944-06-01", "close": 12.31, "vol20": 0.0543, "vol60": 0.0841}, {"date": "1944-06-02", "close": 12.3, "vol20": 0.0538, "vol60": 0.0825}, {"date": "1944-06-05", "close": 12.23, "vol20": 0.0561, "vol60": 0.0832}, {"date": "1944-06-06", "close": 12.31, "vol20": 0.0599, "vol60": 0.0842}, {"date": "1944-06-07", "close": 12.3, "vol20": 0.0599, "vol60": 0.0809}, {"date": "1944-06-08", "close": 12.25, "vol20": 0.0624, "vol60": 0.0813}, {"date": "1944-06-09", "close": 12.27, "vol20": 0.0625, "vol60": 0.0807}, {"date": "1944-06-12", "close": 12.55, "vol20": 0.0935, "vol60": 0.093}, {"date": "1944-06-13", "close": 12.64, "vol20": 0.0943, "vol60": 0.094}, {"date": "1944-06-14", "close": 12.66, "vol20": 0.0941, "vol60": 0.092}, {"date": "1944-06-15", "close": 12.73, "vol20": 0.0936, "vol60": 0.0923}, {"date": "1944-06-16", "close": 12.82, "vol20": 0.0948, "vol60": 0.0931}, {"date": "1944-06-19", "close": 12.95, "vol20": 0.098, "vol60": 0.0919}, {"date": "1944-06-20", "close": 12.97, "vol20": 0.0978, "vol60": 0.0918}, {"date": "1944-06-21", "close": 12.94, "vol20": 0.0998, "vol60": 0.0918}, {"date": "1944-06-22", "close": 12.92, "vol20": 0.1011, "vol60": 0.089}, {"date": "1944-06-23", "close": 12.9, "vol20": 0.101, "vol60": 0.0889}, {"date": "1944-06-26", "close": 12.98, "vol20": 0.1016, "vol60": 0.0888}, {"date": "1944-06-27", "close": 13.02, "vol20": 0.1015, "vol60": 0.0887}, {"date": "1944-06-28", "close": 12.95, "vol20": 0.1048, "vol60": 0.0889}, {"date": "1944-06-29", "close": 12.94, "vol20": 0.1034, "vol60": 0.089}, {"date": "1944-06-30", "close": 12.98, "vol20": 0.1026, "vol60": 0.089}, {"date": "1944-07-03", "close": 13.11, "vol20": 0.1007, "vol60": 0.0905}, {"date": "1944-07-05", "close": 13.18, "vol20": 0.1003, "vol60": 0.0908}, {"date": "1944-07-06", "close": 13.13, "vol20": 0.1025, "vol60": 0.0914}, {"date": "1944-07-07", "close": 13.16, "vol20": 0.0989, "vol60": 0.0899}, {"date": "1944-07-10", "close": 13.27, "vol20": 0.1, "vol60": 0.0905}, {"date": "1944-07-11", "close": 13.25, "vol20": 0.0734, "vol60": 0.0907}, {"date": "1944-07-12", "close": 13.27, "vol20": 0.0716, "vol60": 0.0905}, {"date": "1944-07-13", "close": 13.22, "vol20": 0.0749, "vol60": 0.0818}, {"date": "1944-07-14", "close": 13.23, "vol20": 0.074, "vol60": 0.081}, {"date": "1944-07-17", "close": 13.1, "vol20": 0.0824, "vol60": 0.0838}, {"date": "1944-07-18", "close": 12.98, "vol20": 0.0828, "vol60": 0.0868}, {"date": "1944-07-19", "close": 13.07, "vol20": 0.0862, "vol60": 0.0833}, {"date": "1944-07-20", "close": 12.96, "vol20": 0.0913, "vol60": 0.086}, {"date": "1944-07-21", "close": 12.78, "vol20": 0.1041, "vol60": 0.0913}, {"date": "1944-07-24", "close": 12.7, "vol20": 0.106, "vol60": 0.0924}, {"date": "1944-07-25", "close": 12.8, "vol20": 0.1076, "vol60": 0.0931}, {"date": "1944-07-26", "close": 12.77, "vol20": 0.1068, "vol60": 0.0925}, {"date": "1944-07-27", "close": 12.77, "vol20": 0.1055, "vol60": 0.0924}, {"date": "1944-07-28", "close": 12.7, "vol20": 0.1069, "vol60": 0.0926}, {"date": "1944-07-31", "close": 12.71, "vol20": 0.1061, "vol60": 0.0925}, {"date": "1944-08-01", "close": 12.78, "vol20": 0.101, "vol60": 0.0924}, {"date": "1944-08-02", "close": 12.81, "vol20": 0.0989, "vol60": 0.0924}, {"date": "1944-08-03", "close": 12.73, "vol20": 0.1001, "vol60": 0.0936}, {"date": "1944-08-04", "close": 12.61, "vol20": 0.1028, "vol60": 0.0959}, {"date": "1944-08-07", "close": 12.67, "vol20": 0.0987, "vol60": 0.0963}, {"date": "1944-08-08", "close": 12.62, "vol20": 0.0988, "vol60": 0.0953}, {"date": "1944-08-09", "close": 12.68, "vol20": 0.1011, "vol60": 0.0955}, {"date": "1944-08-10", "close": 12.78, "vol20": 0.1071, "vol60": 0.0966}, {"date": "1944-08-11", "close": 12.83, "vol20": 0.1086, "vol60": 0.0961}, {"date": "1944-08-14", "close": 12.85, "vol20": 0.1045, "vol60": 0.0961}, {"date": "1944-08-15", "close": 12.84, "vol20": 0.0998, "vol60": 0.0961}, {"date": "1944-08-16", "close": 12.9, "vol20": 0.0979, "vol60": 0.0964}, {"date": "1944-08-17", "close": 12.98, "vol20": 0.0962, "vol60": 0.0969}, {"date": "1944-08-18", "close": 13.04, "vol20": 0.0817, "vol60": 0.097}, {"date": "1944-08-21", "close": 12.98, "vol20": 0.0799, "vol60": 0.0975}, {"date": "1944-08-22", "close": 12.89, "vol20": 0.0806, "vol60": 0.0989}, {"date": "1944-08-23", "close": 12.91, "vol20": 0.0801, "vol60": 0.0986}, {"date": "1944-08-24", "close": 12.83, "vol20": 0.0836, "vol60": 0.099}, {"date": "1944-08-25", "close": 12.8, "vol20": 0.0815, "vol60": 0.0988}, {"date": "1944-08-28", "close": 12.8, "vol20": 0.0815, "vol60": 0.0988}, {"date": "1944-08-29", "close": 12.84, "vol20": 0.0799, "vol60": 0.098}, {"date": "1944-08-30", "close": 12.87, "vol20": 0.0799, "vol60": 0.0974}, {"date": "1944-08-31", "close": 12.82, "vol20": 0.0777, "vol60": 0.0978}, {"date": "1944-09-01", "close": 12.86, "vol20": 0.069, "vol60": 0.0974}, {"date": "1944-09-05", "close": 12.78, "vol20": 0.072, "vol60": 0.0984}, {"date": "1944-09-06", "close": 12.47, "vol20": 0.1137, "vol60": 0.101}, {"date": "1944-09-07", "close": 12.43, "vol20": 0.1122, "vol60": 0.1001}, {"date": "1944-09-08", "close": 12.41, "vol20": 0.1073, "vol60": 0.1}, {"date": "1944-09-11", "close": 12.48, "vol20": 0.1086, "vol60": 0.1001}, {"date": "1944-09-12", "close": 12.54, "vol20": 0.1103, "vol60": 0.0994}, {"date": "1944-09-13", "close": 12.42, "vol20": 0.1142, "vol60": 0.0988}, {"date": "1944-09-14", "close": 12.35, "vol20": 0.1125, "vol60": 0.0992}, {"date": "1944-09-15", "close": 12.45, "vol20": 0.1146, "vol60": 0.1008}, {"date": "1944-09-18", "close": 12.53, "vol20": 0.1161, "vol60": 0.1018}, {"date": "1944-09-19", "close": 12.64, "vol20": 0.1217, "vol60": 0.1035}, {"date": "1944-09-20", "close": 12.66, "vol20": 0.1202, "vol60": 0.1027}, {"date": "1944-09-21", "close": 12.62, "vol20": 0.1201, "vol60": 0.1026}, {"date": "1944-09-22", "close": 12.65, "vol20": 0.1191, "vol60": 0.1023}, {"date": "1944-09-25", "close": 12.76, "vol20": 0.1234, "vol60": 0.1039}, {"date": "1944-09-26", "close": 12.73, "vol20": 0.1237, "vol60": 0.1038}, {"date": "1944-09-27", "close": 12.73, "vol20": 0.123, "vol60": 0.1015}, {"date": "1944-09-28", "close": 12.69, "vol20": 0.123, "vol60": 0.101}, {"date": "1944-09-29", "close": 12.74, "vol20": 0.1234, "vol60": 0.1012}, {"date": "1944-10-02", "close": 12.8, "vol20": 0.1241, "vol60": 0.1016}, {"date": "1944-10-03", "close": 12.8, "vol20": 0.1221, "vol60": 0.0999}, {"date": "1944-10-04", "close": 12.87, "vol20": 0.0815, "vol60": 0.1007}, {"date": "1944-10-05", "close": 12.95, "vol20": 0.081, "vol60": 0.1015}, {"date": "1944-10-06", "close": 12.97, "vol20": 0.0798, "vol60": 0.1013}, {"date": "1944-10-09", "close": 12.89, "vol20": 0.084, "vol60": 0.102}, {"date": "1944-10-10", "close": 12.93, "vol20": 0.0834, "vol60": 0.1003}, {"date": "1944-10-11", "close": 13.01, "vol20": 0.0737, "vol60": 0.0994}, {"date": "1944-10-13", "close": 13.02, "vol20": 0.0677, "vol60": 0.0984}, {"date": "1944-10-16", "close": 12.95, "vol20": 0.0703, "vol60": 0.0975}, {"date": "1944-10-17", "close": 13.0, "vol20": 0.0687, "vol60": 0.0933}, {"date": "1944-10-18", "close": 13.07, "vol20": 0.0651, "vol60": 0.0929}, {"date": "1944-10-19", "close": 13.04, "vol20": 0.0667, "vol60": 0.0917}, {"date": "1944-10-20", "close": 13.02, "vol20": 0.0654, "vol60": 0.0917}, {"date": "1944-10-23", "close": 12.8, "vol20": 0.0928, "vol60": 0.0983}, {"date": "1944-10-24", "close": 12.83, "vol20": 0.0881, "vol60": 0.0978}, {"date": "1944-10-25", "close": 12.83, "vol20": 0.0875, "vol60": 0.0977}, {"date": "1944-10-26", "close": 12.73, "vol20": 0.0923, "vol60": 0.0985}, {"date": "1944-10-27", "close": 12.75, "vol20": 0.0917, "vol60": 0.0984}, {"date": "1944-10-30", "close": 12.76, "vol20": 0.0907, "vol60": 0.0975}, {"date": "1944-10-31", "close": 12.78, "vol20": 0.0892, "vol60": 0.0956}, {"date": "1944-11-01", "close": 12.83, "vol20": 0.0903, "vol60": 0.0954}, {"date": "1944-11-02", "close": 12.9, "vol20": 0.0903, "vol60": 0.0956}, {"date": "1944-11-03", "close": 12.89, "vol20": 0.0874, "vol60": 0.0952}, {"date": "1944-11-06", "close": 12.96, "vol20": 0.0895, "vol60": 0.0945}, {"date": "1944-11-08", "close": 12.94, "vol20": 0.0868, "vol60": 0.0942}, {"date": "1944-11-09", "close": 12.97, "vol20": 0.0865, "vol60": 0.0943}, {"date": "1944-11-10", "close": 12.98, "vol20": 0.0836, "vol60": 0.0943}, {"date": "1944-11-13", "close": 12.87, "vol20": 0.0886, "vol60": 0.0955}, {"date": "1944-11-14", "close": 12.71, "vol20": 0.0969, "vol60": 0.0979}, {"date": "1944-11-15", "close": 12.68, "vol20": 0.0954, "vol60": 0.0974}, {"date": "1944-11-16", "close": 12.69, "vol20": 0.0925, "vol60": 0.0971}, {"date": "1944-11-17", "close": 12.67, "vol20": 0.0924, "vol60": 0.0962}, {"date": "1944-11-20", "close": 12.72, "vol20": 0.0944, "vol60": 0.0965}, {"date": "1944-11-21", "close": 12.81, "vol20": 0.078, "vol60": 0.0968}, {"date": "1944-11-22", "close": 12.82, "vol20": 0.0775, "vol60": 0.0967}, {"date": "1944-11-24", "close": 12.75, "vol20": 0.0799, "vol60": 0.0974}, {"date": "1944-11-27", "close": 12.79, "vol20": 0.0756, "vol60": 0.0974}, {"date": "1944-11-28", "close": 12.78, "vol20": 0.0755, "vol60": 0.0972}, {"date": "1944-11-29", "close": 12.85, "vol20": 0.0778, "vol60": 0.0976}, {"date": "1944-11-30", "close": 12.83, "vol20": 0.078, "vol60": 0.0974}, {"date": "1944-12-01", "close": 12.8, "vol20": 0.0772, "vol60": 0.0967}, {"date": "1944-12-04", "close": 12.91, "vol20": 0.0809, "vol60": 0.0837}, {"date": "1944-12-05", "close": 12.96, "vol20": 0.0819, "vol60": 0.0835}, {"date": "1944-12-06", "close": 12.96, "vol20": 0.0796, "vol60": 0.0834}, {"date": "1944-12-07", "close": 12.99, "vol20": 0.0798, "vol60": 0.0829}, {"date": "1944-12-08", "close": 13.09, "vol20": 0.0839, "vol60": 0.0837}, {"date": "1944-12-11", "close": 13.17, "vol20": 0.0862, "vol60": 0.0816}, {"date": "1944-12-12", "close": 13.14, "vol20": 0.08, "vol60": 0.0807}, {"date": "1944-12-13", "close": 13.1, "vol20": 0.0642, "vol60": 0.0798}, {"date": "1944-12-14", "close": 13.14, "vol20": 0.0627, "vol60": 0.079}, {"date": "1944-12-15", "close": 13.27, "vol20": 0.0688, "vol60": 0.0796}, {"date": "1944-12-18", "close": 13.19, "vol20": 0.0737, "vol60": 0.0808}, {"date": "1944-12-19", "close": 13.23, "vol20": 0.0735, "vol60": 0.0805}, {"date": "1944-12-20", "close": 13.14, "vol20": 0.0772, "vol60": 0.0819}, {"date": "1944-12-21", "close": 13.11, "vol20": 0.0782, "vol60": 0.0804}, {"date": "1944-12-22", "close": 13.12, "vol20": 0.0742, "vol60": 0.0802}, {"date": "1944-12-26", "close": 13.03, "vol20": 0.0795, "vol60": 0.0816}, {"date": "1944-12-27", "close": 12.97, "vol20": 0.0817, "vol60": 0.0819}, {"date": "1944-12-28", "close": 13.1, "vol20": 0.0866, "vol60": 0.084}, {"date": "1944-12-29", "close": 13.28, "vol20": 0.097, "vol60": 0.0878}, {"date": "1945-01-02", "close": 13.33, "vol20": 0.096, "vol60": 0.088}, {"date": "1945-01-03", "close": 13.47, "vol20": 0.0979, "vol60": 0.0898}, {"date": "1945-01-04", "close": 13.49, "vol20": 0.0977, "vol60": 0.0891}, {"date": "1945-01-05", "close": 13.46, "vol20": 0.0986, "vol60": 0.0892}, {"date": "1945-01-08", "close": 13.58, "vol20": 0.1017, "vol60": 0.0897}, {"date": "1945-01-09", "close": 13.59, "vol20": 0.0997, "vol60": 0.0896}, {"date": "1945-01-10", "close": 13.69, "vol20": 0.1005, "vol60": 0.0899}, {"date": "1945-01-11", "close": 13.68, "vol20": 0.0998, "vol60": 0.0899}, {"date": "1945-01-12", "close": 13.64, "vol20": 0.0997, "vol60": 0.0893}, {"date": "1945-01-15", "close": 13.55, "vol20": 0.1042, "vol60": 0.0904}, {"date": "1945-01-16", "close": 13.54, "vol20": 0.0997, "vol60": 0.0899}, {"date": "1945-01-17", "close": 13.63, "vol20": 0.0979, "vol60": 0.0906}, {"date": "1945-01-18", "close": 13.57, "vol20": 0.1001, "vol60": 0.0911}, {"date": "1945-01-19", "close": 13.44, "vol20": 0.1035, "vol60": 0.086}, {"date": "1945-01-22", "close": 13.3, "vol20": 0.1109, "vol60": 0.089}, {"date": "1945-01-23", "close": 13.21, "vol20": 0.1141, "vol60": 0.0903}, {"date": "1945-01-24", "close": 13.25, "vol20": 0.1111, "vol60": 0.0888}, {"date": "1945-01-25", "close": 13.33, "vol20": 0.1106, "vol60": 0.0894}, {"date": "1945-01-26", "close": 13.46, "vol20": 0.1103, "vol60": 0.0913}, {"date": "1945-01-29", "close": 13.54, "vol20": 0.102, "vol60": 0.0919}, {"date": "1945-01-30", "close": 13.46, "vol20": 0.1043, "vol60": 0.0927}, {"date": "1945-01-31", "close": 13.47, "vol20": 0.0974, "vol60": 0.0922}, {"date": "1945-02-01", "close": 13.5, "vol20": 0.0976, "vol60": 0.0922}, {"date": "1945-02-02", "close": 13.6, "vol20": 0.1006, "vol60": 0.0927}, {"date": "1945-02-05", "close": 13.7, "vol20": 0.099, "vol60": 0.0935}, {"date": "1945-02-06", "close": 13.73, "vol20": 0.0992, "vol60": 0.0935}, {"date": "1945-02-07", "close": 13.76, "vol20": 0.0961, "vol60": 0.0936}, {"date": "1945-02-08", "close": 13.76, "vol20": 0.0961, "vol60": 0.0915}, {"date": "1945-02-09", "close": 13.68, "vol20": 0.0979, "vol60": 0.0882}, {"date": "1945-02-13", "close": 13.9, "vol20": 0.1093, "vol60": 0.0929}, {"date": "1945-02-14", "close": 13.97, "vol20": 0.1098, "vol60": 0.0931}, {"date": "1945-02-15", "close": 14.07, "vol20": 0.1102, "vol60": 0.0936}, {"date": "1945-02-16", "close": 14.05, "vol20": 0.1085, "vol60": 0.0937}, {"date": "1945-02-19", "close": 14.16, "vol20": 0.1017, "vol60": 0.0939}, {"date": "1945-02-20", "close": 14.21, "vol20": 0.0892, "vol60": 0.0939}, {"date": "1945-02-21", "close": 14.19, "vol20": 0.083, "vol60": 0.093}, {"date": "1945-02-23", "close": 14.16, "vol20": 0.0854, "vol60": 0.0933}, {"date": "1945-02-26", "close": 14.09, "vol20": 0.0896, "vol60": 0.0941}, {"date": "1945-02-27", "close": 14.2, "vol20": 0.0878, "vol60": 0.0946}, {"date": "1945-02-28", "close": 14.3, "vol20": 0.0884, "vol60": 0.095}, {"date": "1945-03-01", "close": 14.32, "vol20": 0.0826, "vol60": 0.0946}, {"date": "1945-03-02", "close": 14.23, "vol20": 0.0888, "vol60": 0.0951}, {"date": "1945-03-05", "close": 14.3, "vol20": 0.0891, "vol60": 0.0952}, {"date": "1945-03-06", "close": 14.37, "vol20": 0.0878, "vol60": 0.0954}, {"date": "1945-03-07", "close": 14.38, "vol20": 0.0864, "vol60": 0.0954}, {"date": "1945-03-08", "close": 14.12, "vol20": 0.1134, "vol60": 0.1029}, {"date": "1945-03-09", "close": 13.82, "vol20": 0.1393, "vol60": 0.1125}, {"date": "1945-03-12", "close": 13.99, "vol20": 0.1457, "vol60": 0.1147}, {"date": "1945-03-13", "close": 13.99, "vol20": 0.1436, "vol60": 0.1144}, {"date": "1945-03-14", "close": 14.01, "vol20": 0.1326, "vol60": 0.1143}, {"date": "1945-03-15", "close": 14.07, "vol20": 0.1322, "vol60": 0.113}, {"date": "1945-03-16", "close": 14.09, "vol20": 0.1299, "vol60": 0.1121}, {"date": "1945-03-19", "close": 14.01, "vol20": 0.1314, "vol60": 0.1129}, {"date": "1945-03-20", "close": 13.82, "vol20": 0.1362, "vol60": 0.1157}, {"date": "1945-03-21", "close": 13.69, "vol20": 0.138, "vol60": 0.1175}, {"date": "1945-03-22", "close": 13.68, "vol20": 0.138, "vol60": 0.1175}, {"date": "1945-03-23", "close": 13.74, "vol20": 0.1398, "vol60": 0.1167}, {"date": "1945-03-26", "close": 13.39, "vol20": 0.1641, "vol60": 0.1284}, {"date": "1945-03-27", "close": 13.47, "vol20": 0.1627, "vol60": 0.1274}, {"date": "1945-03-28", "close": 13.58, "vol20": 0.1636, "vol60": 0.1255}, {"date": "1945-03-29", "close": 13.61, "vol20": 0.1639, "vol60": 0.1253}, {"date": "1945-04-02", "close": 13.77, "vol20": 0.1707, "vol60": 0.1258}, {"date": "1945-04-03", "close": 13.79, "vol20": 0.1694, "vol60": 0.1258}, {"date": "1945-04-04", "close": 13.77, "vol20": 0.1675, "vol60": 0.1257}, {"date": "1945-04-05", "close": 13.67, "vol20": 0.1682, "vol60": 0.1254}, {"date": "1945-04-06", "close": 13.77, "vol20": 0.1608, "vol60": 0.1263}, {"date": "1945-04-09", "close": 13.81, "vol20": 0.1423, "vol60": 0.1255}, {"date": "1945-04-10", "close": 13.86, "vol20": 0.1356, "vol60": 0.1257}, {"date": "1945-04-11", "close": 14.06, "vol20": 0.1454, "vol60": 0.1288}, {"date": "1945-04-12", "close": 14.05, "vol20": 0.1454, "vol60": 0.128}, {"date": "1945-04-13", "close": 14.2, "vol20": 0.1495, "vol60": 0.1296}, {"date": "1945-04-16", "close": 14.49, "vol20": 0.1652, "vol60": 0.1351}, {"date": "1945-04-17", "close": 14.51, "vol20": 0.163, "vol60": 0.1346}, {"date": "1945-04-18", "close": 14.65, "vol20": 0.1546, "vol60": 0.1338}, {"date": "1945-04-19", "close": 14.51, "vol20": 0.1547, "vol60": 0.1335}, {"date": "1945-04-20", "close": 14.49, "vol20": 0.1549, "vol60": 0.1325}, {"date": "1945-04-23", "close": 14.63, "vol20": 0.1567, "vol60": 0.1335}, {"date": "1945-04-24", "close": 14.7, "vol20": 0.1134, "vol60": 0.1334}, {"date": "1945-04-25", "close": 14.67, "vol20": 0.1158, "vol60": 0.1325}, {"date": "1945-04-26", "close": 14.64, "vol20": 0.1169, "vol60": 0.1323}, {"date": "1945-04-27", "close": 14.7, "vol20": 0.1167, "vol60": 0.1316}, {"date": "1945-04-30", "close": 14.84, "vol20": 0.115, "vol60": 0.1326}, {"date": "1945-05-01", "close": 14.79, "vol20": 0.1175, "vol60": 0.133}, {"date": "1945-05-02", "close": 14.77, "vol20": 0.1175, "vol60": 0.1326}, {"date": "1945-05-03", "close": 14.87, "vol20": 0.1108, "vol60": 0.1325}, {"date": "1945-05-04", "close": 14.92, "vol20": 0.1102, "vol60": 0.1325}, {"date": "1945-05-07", "close": 14.93, "vol20": 0.1108, "vol60": 0.1325}, {"date": "1945-05-08", "close": 14.96, "vol20": 0.111, "vol60": 0.1325}, {"date": "1945-05-09", "close": 14.81, "vol20": 0.1141, "vol60": 0.1337}, {"date": "1945-05-10", "close": 14.62, "vol20": 0.1263, "vol60": 0.1333}, {"date": "1945-05-11", "close": 14.62, "vol20": 0.1223, "vol60": 0.1331}, {"date": "1945-05-14", "close": 14.63, "vol20": 0.1002, "vol60": 0.1324}, {"date": "1945-05-15", "close": 14.68, "vol20": 0.1007, "vol60": 0.1324}, {"date": "1945-05-16", "close": 14.69, "vol20": 0.0949, "vol60": 0.1316}, {"date": "1945-05-17", "close": 14.77, "vol20": 0.0893, "vol60": 0.1319}, {"date": "1945-05-18", "close": 14.87, "vol20": 0.0912, "vol60": 0.1324}, {"date": "1945-05-21", "close": 14.82, "vol20": 0.087, "vol60": 0.1325}, {"date": "1945-05-22", "close": 14.81, "vol20": 0.0857, "vol60": 0.132}, {"date": "1945-05-23", "close": 14.7, "vol20": 0.0898, "vol60": 0.1323}, {"date": "1945-05-24", "close": 14.7, "vol20": 0.0895, "vol60": 0.1316}, {"date": "1945-05-25", "close": 14.79, "vol20": 0.0909, "vol60": 0.1321}, {"date": "1945-05-28", "close": 15.03, "vol20": 0.1021, "vol60": 0.1351}, {"date": "1945-05-29", "close": 15.11, "vol20": 0.1022, "vol60": 0.1351}, {"date": "1945-05-31", "close": 15.01, "vol20": 0.1056, "vol60": 0.1358}, {"date": "1945-06-01", "close": 15.03, "vol20": 0.1032, "vol60": 0.1358}, {"date": "1945-06-04", "close": 15.05, "vol20": 0.1028, "vol60": 0.1299}, {"date": "1945-06-05", "close": 15.03, "vol20": 0.1029, "vol60": 0.1212}, {"date": "1945-06-06", "close": 14.96, "vol20": 0.1042, "vol60": 0.1197}, {"date": "1945-06-07", "close": 14.97, "vol20": 0.0972, "vol60": 0.1197}, {"date": "1945-06-08", "close": 14.93, "vol20": 0.0843, "vol60": 0.1199}, {"date": "1945-06-11", "close": 14.89, "vol20": 0.0853, "vol60": 0.12}, {"date": "1945-06-12", "close": 14.92, "vol20": 0.0854, "vol60": 0.12}, {"date": "1945-06-13", "close": 14.99, "vol20": 0.086, "vol60": 0.1194}, {"date": "1945-06-14", "close": 15.05, "vol20": 0.0866, "vol60": 0.1155}, {"date": "1945-06-15", "close": 15.1, "vol20": 0.0856, "vol60": 0.1133}, {"date": "1945-06-18", "close": 15.09, "vol20": 0.0831, "vol60": 0.1133}, {"date": "1945-06-19", "close": 15.11, "vol20": 0.0817, "vol60": 0.1132}, {"date": "1945-06-20", "close": 15.18, "vol20": 0.0824, "vol60": 0.0979}, {"date": "1945-06-21", "close": 15.26, "vol20": 0.0768, "vol60": 0.0978}, {"date": "1945-06-22", "close": 15.28, "vol20": 0.0765, "vol60": 0.097}, {"date": "1945-06-25", "close": 15.35, "vol20": 0.0756, "vol60": 0.0971}, {"date": "1945-06-26", "close": 15.37, "vol20": 0.0537, "vol60": 0.095}, {"date": "1945-06-27", "close": 15.35, "vol20": 0.052, "vol60": 0.0952}, {"date": "1945-06-28", "close": 15.04, "vol20": 0.0883, "vol60": 0.1053}, {"date": "1945-06-29", "close": 14.87, "vol20": 0.097, "vol60": 0.1071}, {"date": "1945-07-02", "close": 15.03, "vol20": 0.1048, "vol60": 0.1081}, {"date": "1945-07-03", "close": 15.03, "vol20": 0.1047, "vol60": 0.1081}, {"date": "1945-07-05", "close": 14.86, "vol20": 0.1112, "vol60": 0.1112}, {"date": "1945-07-06", "close": 14.91, "vol20": 0.1119, "vol60": 0.1078}, {"date": "1945-07-09", "close": 15.04, "vol20": 0.1158, "vol60": 0.1089}, {"date": "1945-07-10", "close": 15.1, "vol20": 0.1159, "vol60": 0.1073}, {"date": "1945-07-11", "close": 15.05, "vol20": 0.1166, "vol60": 0.0999}, {"date": "1945-07-12", "close": 15.09, "vol20": 0.1158, "vol60": 0.1}, {"date": "1945-07-13", "close": 15.05, "vol20": 0.1155, "vol60": 0.0984}, {"date": "1945-07-16", "close": 14.94, "vol20": 0.1176, "vol60": 0.0975}, {"date": "1945-07-17", "close": 14.61, "vol20": 0.1408, "vol60": 0.1081}, {"date": "1945-07-18", "close": 14.56, "vol20": 0.1405, "vol60": 0.1065}, {"date": "1945-07-19", "close": 14.66, "vol20": 0.142, "vol60": 0.107}, {"date": "1945-07-20", "close": 14.66, "vol20": 0.1398, "vol60": 0.1069}, {"date": "1945-07-23", "close": 14.51, "vol20": 0.1422, "vol60": 0.1089}, {"date": "1945-07-24", "close": 14.54, "vol20": 0.1408, "vol60": 0.1087}, {"date": "1945-07-25", "close": 14.68, "vol20": 0.1469, "vol60": 0.1087}, {"date": "1945-07-26", "close": 14.38, "vol20": 0.1605, "vol60": 0.1164}, {"date": "1945-07-27", "close": 14.45, "vol20": 0.1494, "vol60": 0.1169}, {"date": "1945-07-30", "close": 14.6, "vol20": 0.1512, "vol60": 0.118}, {"date": "1945-07-31", "close": 14.66, "vol20": 0.1462, "vol60": 0.1181}, {"date": "1945-08-01", "close": 14.68, "vol20": 0.1465, "vol60": 0.1182}, {"date": "1945-08-02", "close": 14.62, "vol20": 0.142, "vol60": 0.1183}, {"date": "1945-08-03", "close": 14.68, "vol20": 0.1423, "vol60": 0.1169}, {"date": "1945-08-06", "close": 14.72, "vol20": 0.1385, "vol60": 0.114}, {"date": "1945-08-07", "close": 14.52, "vol20": 0.1441, "vol60": 0.1174}, {"date": "1945-08-08", "close": 14.55, "vol20": 0.1447, "vol60": 0.1175}, {"date": "1945-08-09", "close": 14.79, "vol20": 0.1577, "vol60": 0.1221}, {"date": "1945-08-10", "close": 14.78, "vol20": 0.1576, "vol60": 0.1221}, {"date": "1945-08-13", "close": 14.61, "vol20": 0.1606, "vol60": 0.1239}, {"date": "1945-08-14", "close": 14.7, "vol20": 0.1413, "vol60": 0.1237}, {"date": "1945-08-17", "close": 14.62, "vol20": 0.1422, "vol60": 0.124}, {"date": "1945-08-20", "close": 14.4, "vol20": 0.1498, "vol60": 0.1277}, {"date": "1945-08-21", "close": 14.46, "vol20": 0.1509, "vol60": 0.1272}, {"date": "1945-08-22", "close": 14.56, "vol20": 0.1487, "vol60": 0.1281}, {"date": "1945-08-23", "close": 14.85, "vol20": 0.1641, "vol60": 0.1338}, {"date": "1945-08-24", "close": 15.05, "vol20": 0.1672, "vol60": 0.1326}, {"date": "1945-08-27", "close": 15.27, "vol20": 0.1521, "vol60": 0.1354}, {"date": "1945-08-28", "close": 15.32, "vol20": 0.1519, "vol60": 0.1348}, {"date": "1945-08-29", "close": 15.3, "vol20": 0.15, "vol60": 0.1349}, {"date": "1945-08-30", "close": 15.35, "vol20": 0.1499, "vol60": 0.135}, {"date": "1945-08-31", "close": 15.51, "vol20": 0.1525, "vol60": 0.1365}, {"date": "1945-09-04", "close": 15.51, "vol20": 0.1508, "vol60": 0.1361}, {"date": "1945-09-05", "close": 15.53, "vol20": 0.1508, "vol60": 0.1361}, {"date": "1945-09-06", "close": 15.74, "vol20": 0.1555, "vol60": 0.1384}, {"date": "1945-09-07", "close": 15.73, "vol20": 0.1429, "vol60": 0.1382}, {"date": "1945-09-10", "close": 15.78, "vol20": 0.1428, "vol60": 0.1383}, {"date": "1945-09-11", "close": 15.88, "vol20": 0.1355, "vol60": 0.1385}, {"date": "1945-09-12", "close": 15.95, "vol20": 0.1346, "vol60": 0.1386}, {"date": "1945-09-13", "close": 15.95, "vol20": 0.1229, "vol60": 0.1385}, {"date": "1945-09-14", "close": 15.86, "vol20": 0.1277, "vol60": 0.1391}, {"date": "1945-09-17", "close": 15.51, "vol20": 0.155, "vol60": 0.147}, {"date": "1945-09-18", "close": 15.82, "vol20": 0.1504, "vol60": 0.152}, {"date": "1945-09-19", "close": 15.97, "vol20": 0.1513, "vol60": 0.1528}, {"date": "1945-09-20", "close": 16.03, "vol20": 0.1512, "vol60": 0.1529}, {"date": "1945-09-21", "close": 15.95, "vol20": 0.1441, "vol60": 0.1532}, {"date": "1945-09-24", "close": 15.91, "vol20": 0.1408, "vol60": 0.1533}, {"date": "1945-09-25", "close": 15.93, "vol20": 0.1338, "vol60": 0.1532}, {"date": "1945-09-26", "close": 15.92, "vol20": 0.1341, "vol60": 0.1469}, {"date": "1945-09-27", "close": 15.86, "vol20": 0.1352, "vol60": 0.145}, {"date": "1945-09-28", "close": 16.05, "vol20": 0.1398, "vol60": 0.1453}, {"date": "1945-10-01", "close": 16.33, "vol20": 0.1471, "vol60": 0.149}, {"date": "1945-10-02", "close": 16.33, "vol20": 0.1471, "vol60": 0.1467}, {"date": "1945-10-03", "close": 16.3, "vol20": 0.1479, "vol60": 0.1468}, {"date": "1945-10-04", "close": 16.3, "vol20": 0.1422, "vol60": 0.1461}, {"date": "1945-10-05", "close": 16.38, "vol20": 0.1424, "vol60": 0.1462}, {"date": "1945-10-08", "close": 16.5, "vol20": 0.1435, "vol60": 0.1463}, {"date": "1945-10-09", "close": 16.54, "vol20": 0.1427, "vol60": 0.1463}, {"date": "1945-10-10", "close": 16.6, "vol20": 0.1426, "vol60": 0.1461}, {"date": "1945-10-11", "close": 16.58, "vol20": 0.1429, "vol60": 0.145}, {"date": "1945-10-15", "close": 16.59, "vol20": 0.1402, "vol60": 0.1361}, {"date": "1945-10-16", "close": 16.59, "vol20": 0.1067, "vol60": 0.1357}, {"date": "1945-10-17", "close": 16.66, "vol20": 0.0875, "vol60": 0.1354}, {"date": "1945-10-18", "close": 16.72, "vol20": 0.0838, "vol60": 0.1354}, {"date": "1945-10-19", "close": 16.59, "vol20": 0.0909, "vol60": 0.1345}, {"date": "1945-10-22", "close": 16.71, "vol20": 0.0892, "vol60": 0.1349}, {"date": "1945-10-23", "close": 16.58, "vol20": 0.0948, "vol60": 0.1356}, {"date": "1945-10-24", "close": 16.33, "vol20": 0.1129, "vol60": 0.1321}, {"date": "1945-10-25", "close": 16.41, "vol20": 0.1134, "vol60": 0.1321}, {"date": "1945-10-26", "close": 16.49, "vol20": 0.1122, "vol60": 0.1311}, {"date": "1945-10-29", "close": 16.3, "vol20": 0.1155, "vol60": 0.134}, {"date": "1945-10-30", "close": 16.38, "vol20": 0.0992, "vol60": 0.1341}, {"date": "1945-10-31", "close": 16.65, "vol20": 0.1146, "vol60": 0.1368}, {"date": "1945-11-01", "close": 16.87, "vol20": 0.1219, "vol60": 0.1386}, {"date": "1945-11-02", "close": 16.86, "vol20": 0.122, "vol60": 0.1387}, {"date": "1945-11-05", "close": 16.94, "vol20": 0.1219, "vol60": 0.1348}, {"date": "1945-11-07", "close": 17.14, "vol20": 0.1256, "vol60": 0.1361}, {"date": "1945-11-08", "close": 17.08, "vol20": 0.127, "vol60": 0.1336}, {"date": "1945-11-09", "close": 17.1, "vol20": 0.1268, "vol60": 0.1335}, {"date": "1945-11-13", "close": 17.04, "vol20": 0.1277, "vol60": 0.1309}, {"date": "1945-11-14", "close": 16.95, "vol20": 0.1299, "vol60": 0.1316}, {"date": "1945-11-15", "close": 17.08, "vol20": 0.1319, "vol60": 0.131}, {"date": "1945-11-16", "close": 17.0, "vol20": 0.1332, "vol60": 0.1267}, {"date": "1945-11-19", "close": 17.19, "vol20": 0.1377, "vol60": 0.1278}, {"date": "1945-11-20", "close": 17.27, "vol20": 0.1337, "vol60": 0.1276}, {"date": "1945-11-21", "close": 17.02, "vol20": 0.1444, "vol60": 0.1276}, {"date": "1945-11-23", "close": 16.85, "vol20": 0.1464, "vol60": 0.1279}, {"date": "1945-11-26", "close": 16.94, "vol20": 0.1343, "vol60": 0.1254}, {"date": "1945-11-27", "close": 17.15, "vol20": 0.1391, "vol60": 0.1272}, {"date": "1945-11-28", "close": 17.06, "vol20": 0.1411, "vol60": 0.1279}, {"date": "1945-11-29", "close": 17.03, "vol20": 0.1329, "vol60": 0.1281}, {"date": "1945-11-30", "close": 17.19, "vol20": 0.135, "vol60": 0.1278}, {"date": "1945-12-03", "close": 17.44, "vol20": 0.1326, "vol60": 0.1304}, {"date": "1945-12-04", "close": 17.42, "vol20": 0.1267, "vol60": 0.1305}, {"date": "1945-12-05", "close": 17.41, "vol20": 0.1267, "vol60": 0.1284}, {"date": "1945-12-06", "close": 17.5, "vol20": 0.1268, "vol60": 0.1285}, {"date": "1945-12-07", "close": 17.54, "vol20": 0.1212, "vol60": 0.1284}, {"date": "1945-12-10", "close": 17.68, "vol20": 0.1221, "vol60": 0.1287}, {"date": "1945-12-11", "close": 17.64, "vol20": 0.1229, "vol60": 0.1289}, {"date": "1945-12-12", "close": 17.37, "vol20": 0.136, "vol60": 0.1335}, {"date": "1945-12-13", "close": 17.29, "vol20": 0.1356, "vol60": 0.1333}, {"date": "1945-12-14", "close": 17.31, "vol20": 0.1334, "vol60": 0.1238}, {"date": "1945-12-17", "close": 16.94, "vol20": 0.1542, "vol60": 0.1272}, {"date": "1945-12-18", "close": 17.1, "vol20": 0.1527, "vol60": 0.1271}, {"date": "1945-12-19", "close": 17.1, "vol20": 0.1516, "vol60": 0.127}, {"date": "1945-12-20", "close": 16.99, "vol20": 0.1442, "vol60": 0.1274}, {"date": "1945-12-21", "close": 16.98, "vol20": 0.1393, "vol60": 0.1272}, {"date": "1945-12-26", "close": 17.41, "vol20": 0.1639, "vol60": 0.1363}, {"date": "1945-12-27", "close": 17.28, "vol20": 0.1614, "vol60": 0.1375}, {"date": "1945-12-28", "close": 17.31, "vol20": 0.1601, "vol60": 0.1371}, {"date": "1945-12-31", "close": 17.36, "vol20": 0.16, "vol60": 0.1354}, {"date": "1946-01-02", "close": 17.25, "vol20": 0.1588, "vol60": 0.1321}, {"date": "1946-01-03", "close": 17.27, "vol20": 0.1497, "vol60": 0.1321}, {"date": "1946-01-04", "close": 17.23, "vol20": 0.1498, "vol60": 0.1321}, {"date": "1946-01-07", "close": 17.31, "vol20": 0.1509, "vol60": 0.1323}, {"date": "1946-01-08", "close": 17.69, "vol20": 0.1692, "vol60": 0.1388}, {"date": "1946-01-09", "close": 17.95, "vol20": 0.1764, "vol60": 0.1409}, {"date": "1946-01-10", "close": 18.07, "vol20": 0.1758, "vol60": 0.1413}, {"date": "1946-01-11", "close": 18.13, "vol20": 0.1755, "vol60": 0.1413}, {"date": "1946-01-14", "close": 18.33, "vol20": 0.1668, "vol60": 0.1425}, {"date": "1946-01-15", "close": 18.36, "vol20": 0.1646, "vol60": 0.1425}, {"date": "1946-01-16", "close": 18.38, "vol20": 0.1646, "vol60": 0.1425}, {"date": "1946-01-17", "close": 18.34, "vol20": 0.1385, "vol60": 0.1426}, {"date": "1946-01-18", "close": 18.3, "vol20": 0.1385, "vol60": 0.1427}, {"date": "1946-01-21", "close": 17.74, "vol20": 0.1848, "vol60": 0.1565}, {"date": "1946-01-22", "close": 17.86, "vol20": 0.1829, "vol60": 0.1564}, {"date": "1946-01-23", "close": 18.07, "vol20": 0.1853, "vol60": 0.1568}, {"date": "1946-01-24", "close": 18.12, "vol20": 0.1663, "vol60": 0.1529}, {"date": "1946-01-25", "close": 18.09, "vol20": 0.1632, "vol60": 0.1529}, {"date": "1946-01-28", "close": 18.62, "vol20": 0.1884, "vol60": 0.1627}, {"date": "1946-01-29", "close": 18.67, "vol20": 0.1884, "vol60": 0.1602}, {"date": "1946-01-30", "close": 18.56, "vol20": 0.1881, "vol60": 0.161}, {"date": "1946-01-31", "close": 18.57, "vol20": 0.1882, "vol60": 0.1583}, {"date": "1946-02-01", "close": 18.64, "vol20": 0.1869, "vol60": 0.1565}, {"date": "1946-02-04", "close": 18.62, "vol20": 0.1877, "vol60": 0.1566}, {"date": "1946-02-05", "close": 18.7, "vol20": 0.1753, "vol60": 0.1565}, {"date": "1946-02-06", "close": 18.57, "vol20": 0.1727, "vol60": 0.1561}, {"date": "1946-02-07", "close": 18.57, "vol20": 0.1718, "vol60": 0.1558}, {"date": "1946-02-08", "close": 18.55, "vol20": 0.1718, "vol60": 0.1559}, {"date": "1946-02-11", "close": 18.24, "vol20": 0.1789, "vol60": 0.16}, {"date": "1946-02-13", "close": 17.98, "vol20": 0.1856, "vol60": 0.1626}, {"date": "1946-02-14", "close": 18.09, "vol20": 0.1872, "vol60": 0.1624}, {"date": "1946-02-15", "close": 18.44, "vol20": 0.2, "vol60": 0.1661}, {"date": "1946-02-18", "close": 18.38, "vol20": 0.2002, "vol60": 0.1651}, {"date": "1946-02-19", "close": 17.7, "vol20": 0.2148, "vol60": 0.1831}, {"date": "1946-02-20", "close": 17.37, "vol20": 0.223, "vol60": 0.1848}, {"date": "1946-02-21", "close": 17.72, "vol20": 0.2312, "vol60": 0.1878}, {"date": "1946-02-25", "close": 16.91, "vol20": 0.2819, "vol60": 0.2114}, {"date": "1946-02-26", "close": 16.81, "vol20": 0.2819, "vol60": 0.2101}, {"date": "1946-02-27", "close": 17.15, "vol20": 0.2699, "vol60": 0.2139}, {"date": "1946-02-28", "close": 17.28, "vol20": 0.2721, "vol60": 0.2144}, {"date": "1946-03-01", "close": 17.21, "vol20": 0.2719, "vol60": 0.2138}, {"date": "1946-03-04", "close": 17.09, "vol20": 0.2717, "vol60": 0.2121}, {"date": "1946-03-05", "close": 17.27, "vol20": 0.2753, "vol60": 0.2132}, {"date": "1946-03-06", "close": 17.19, "vol20": 0.2751, "vol60": 0.2134}, {"date": "1946-03-07", "close": 17.34, "vol20": 0.2773, "vol60": 0.2139}, {"date": "1946-03-08", "close": 17.49, "vol20": 0.2804, "vol60": 0.2146}, {"date": "1946-03-11", "close": 17.38, "vol20": 0.2804, "vol60": 0.2144}, {"date": "1946-03-12", "close": 17.42, "vol20": 0.281, "vol60": 0.2144}, {"date": "1946-03-13", "close": 17.15, "vol20": 0.2803, "vol60": 0.2144}, {"date": "1946-03-14", "close": 17.09, "vol20": 0.2771, "vol60": 0.2144}, {"date": "1946-03-15", "close": 17.28, "vol20": 0.2797, "vol60": 0.2156}, {"date": "1946-03-18", "close": 17.57, "vol20": 0.2773, "vol60": 0.2135}, {"date": "1946-03-19", "close": 17.45, "vol20": 0.2777, "vol60": 0.2132}, {"date": "1946-03-20", "close": 17.58, "vol20": 0.2465, "vol60": 0.2137}, {"date": "1946-03-21", "close": 17.7, "vol20": 0.2376, "vol60": 0.2136}, {"date": "1946-03-22", "close": 17.7, "vol20": 0.2268, "vol60": 0.2136}, {"date": "1946-03-25", "close": 18.07, "vol20": 0.1586, "vol60": 0.2117}, {"date": "1946-03-26", "close": 18.06, "vol20": 0.1556, "vol60": 0.211}, {"date": "1946-03-27", "close": 17.95, "vol20": 0.1463, "vol60": 0.2115}, {"date": "1946-03-28", "close": 17.93, "vol20": 0.1454, "vol60": 0.2114}, {"date": "1946-03-29", "close": 18.04, "vol20": 0.1444, "vol60": 0.2112}, {"date": "1946-04-01", "close": 18.06, "vol20": 0.1403, "vol60": 0.2112}, {"date": "1946-04-02", "close": 18.07, "vol20": 0.1374, "vol60": 0.2111}, {"date": "1946-04-03", "close": 18.38, "vol20": 0.1443, "vol60": 0.2136}, {"date": "1946-04-04", "close": 18.58, "vol20": 0.1455, "vol60": 0.2102}, {"date": "1946-04-05", "close": 18.54, "vol20": 0.1455, "vol60": 0.2083}, {"date": "1946-04-08", "close": 18.62, "vol20": 0.1414, "vol60": 0.2081}, {"date": "1946-04-09", "close": 18.88, "vol20": 0.146, "vol60": 0.2098}, {"date": "1946-04-10", "close": 18.81, "vol20": 0.13, "vol60": 0.2089}, {"date": "1946-04-11", "close": 18.77, "vol20": 0.129, "vol60": 0.209}, {"date": "1946-04-12", "close": 18.77, "vol20": 0.1277, "vol60": 0.209}, {"date": "1946-04-15", "close": 18.62, "vol20": 0.1256, "vol60": 0.2096}, {"date": "1946-04-16", "close": 18.87, "vol20": 0.1253, "vol60": 0.2112}, {"date": "1946-04-17", "close": 18.84, "vol20": 0.126, "vol60": 0.2008}, {"date": "1946-04-18", "close": 18.9, "vol20": 0.1254, "vol60": 0.2005}, {"date": "1946-04-22", "close": 18.88, "vol20": 0.1258, "vol60": 0.1993}, {"date": "1946-04-23", "close": 18.84, "vol20": 0.1087, "vol60": 0.1993}, {"date": "1946-04-24", "close": 18.65, "vol20": 0.1168, "vol60": 0.2005}, {"date": "1946-04-25", "close": 18.54, "vol20": 0.1167, "vol60": 0.1919}, {"date": "1946-04-26", "close": 18.58, "vol20": 0.1162, "vol60": 0.1919}, {"date": "1946-04-29", "close": 18.72, "vol20": 0.117, "vol60": 0.1921}, {"date": "1946-04-30", "close": 18.76, "vol20": 0.117, "vol60": 0.1922}, {"date": "1946-05-01", "close": 18.71, "vol20": 0.118, "vol60": 0.1921}, {"date": "1946-05-02", "close": 18.62, "vol20": 0.1053, "vol60": 0.1924}, {"date": "1946-05-03", "close": 18.46, "vol20": 0.103, "vol60": 0.193}, {"date": "1946-05-06", "close": 18.26, "vol20": 0.1096, "vol60": 0.1937}, {"date": "1946-05-07", "close": 18.51, "vol20": 0.1197, "vol60": 0.1958}, {"date": "1946-05-08", "close": 18.47, "vol20": 0.1075, "vol60": 0.1958}, {"date": "1946-05-09", "close": 18.44, "vol20": 0.1071, "vol60": 0.1927}, {"date": "1946-05-10", "close": 18.74, "vol20": 0.123, "vol60": 0.193}, {"date": "1946-05-13", "close": 18.79, "vol20": 0.1233, "vol60": 0.1927}, {"date": "1946-05-14", "close": 18.67, "vol20": 0.1221, "vol60": 0.1893}, {"date": "1946-05-15", "close": 18.53, "vol20": 0.1144, "vol60": 0.1899}, {"date": "1946-05-16", "close": 18.64, "vol20": 0.1168, "vol60": 0.173}, {"date": "1946-05-17", "close": 18.6, "vol20": 0.1161, "vol60": 0.1683}, {"date": "1946-05-20", "close": 18.64, "vol20": 0.1166, "vol60": 0.1636}, {"date": "1946-05-21", "close": 18.68, "vol20": 0.1169, "vol60": 0.1301}, {"date": "1946-05-22", "close": 18.8, "vol20": 0.1133, "vol60": 0.1295}, {"date": "1946-05-23", "close": 18.78, "vol20": 0.111, "vol60": 0.1239}, {"date": "1946-05-24", "close": 18.78, "vol20": 0.1109, "vol60": 0.1233}, {"date": "1946-05-27", "close": 18.92, "vol20": 0.1108, "vol60": 0.1234}, {"date": "1946-05-28", "close": 19.2, "vol20": 0.1217, "vol60": 0.125}, {"date": "1946-05-29", "close": 19.25, "vol20": 0.1209, "vol60": 0.1237}, {"date": "1946-05-31", "close": 19.18, "vol20": 0.1202, "vol60": 0.1235}, {"date": "1946-06-03", "close": 19.05, "vol20": 0.1183, "vol60": 0.1239}, {"date": "1946-06-04", "close": 18.93, "vol20": 0.1129, "vol60": 0.1241}, {"date": "1946-06-05", "close": 18.82, "vol20": 0.1069, "vol60": 0.1239}, {"date": "1946-06-06", "close": 18.81, "vol20": 0.1064, "vol60": 0.124}, {"date": "1946-06-07", "close": 18.82, "vol20": 0.106, "vol60": 0.1189}, {"date": "1946-06-10", "close": 18.85, "vol20": 0.0898, "vol60": 0.1184}, {"date": "1946-06-11", "close": 18.65, "vol20": 0.0973, "vol60": 0.1194}, {"date": "1946-06-12", "close": 18.69, "vol20": 0.095, "vol60": 0.1151}, {"date": "1946-06-13", "close": 18.8, "vol20": 0.0927, "vol60": 0.1143}, {"date": "1946-06-14", "close": 18.79, "vol20": 0.0907, "vol60": 0.1136}, {"date": "1946-06-17", "close": 18.81, "vol20": 0.0902, "vol60": 0.113}, {"date": "1946-06-18", "close": 18.55, "vol20": 0.1035, "vol60": 0.117}, {"date": "1946-06-19", "close": 18.44, "vol20": 0.105, "vol60": 0.1102}, {"date": "1946-06-20", "close": 18.03, "vol20": 0.127, "vol60": 0.1197}, {"date": "1946-06-21", "close": 18.23, "vol20": 0.1353, "vol60": 0.1212}, {"date": "1946-06-24", "close": 18.27, "vol20": 0.1359, "vol60": 0.1212}, {"date": "1946-06-25", "close": 18.14, "vol20": 0.1332, "vol60": 0.1215}, {"date": "1946-06-26", "close": 18.11, "vol20": 0.1175, "vol60": 0.1216}, {"date": "1946-06-27", "close": 18.39, "vol20": 0.1331, "vol60": 0.1255}, {"date": "1946-06-28", "close": 18.43, "vol20": 0.134, "vol60": 0.1207}, {"date": "1946-07-01", "close": 18.54, "vol20": 0.1355, "vol60": 0.1192}, {"date": "1946-07-02", "close": 18.53, "vol20": 0.1343, "vol60": 0.1192}, {"date": "1946-07-03", "close": 18.49, "vol20": 0.1332, "vol60": 0.1189}, {"date": "1946-07-05", "close": 18.43, "vol20": 0.1334, "vol60": 0.1154}, {"date": "1946-07-08", "close": 18.36, "vol20": 0.1336, "vol60": 0.1154}, {"date": "1946-07-09", "close": 18.46, "vol20": 0.1354, "vol60": 0.116}, {"date": "1946-07-10", "close": 18.49, "vol20": 0.1308, "vol60": 0.116}, {"date": "1946-07-11", "close": 18.39, "vol20": 0.1315, "vol60": 0.1154}, {"date": "1946-07-12", "close": 18.27, "vol20": 0.1306, "vol60": 0.1126}, {"date": "1946-07-15", "close": 17.95, "vol20": 0.1426, "vol60": 0.118}, {"date": "1946-07-16", "close": 17.97, "vol20": 0.1426, "vol60": 0.1177}, {"date": "1946-07-17", "close": 18.07, "vol20": 0.1382, "vol60": 0.1185}, {"date": "1946-07-18", "close": 18.04, "vol20": 0.1372, "vol60": 0.1184}, {"date": "1946-07-19", "close": 17.98, "vol20": 0.1121, "vol60": 0.1169}, {"date": "1946-07-22", "close": 17.93, "vol20": 0.1043, "vol60": 0.1165}, {"date": "1946-07-23", "close": 17.39, "vol20": 0.1476, "vol60": 0.1316}, {"date": "1946-07-24", "close": 17.41, "vol20": 0.1471, "vol60": 0.1305}, {"date": "1946-07-25", "close": 17.5, "vol20": 0.1493, "vol60": 0.1309}, {"date": "1946-07-26", "close": 17.6, "vol20": 0.1382, "vol60": 0.1316}, {"date": "1946-07-29", "close": 17.66, "vol20": 0.1388, "vol60": 0.1317}, {"date": "1946-07-30", "close": 17.76, "vol20": 0.1385, "vol60": 0.1314}, {"date": "1946-07-31", "close": 17.96, "vol20": 0.1464, "vol60": 0.1318}, {"date": "1946-08-01", "close": 18.01, "vol20": 0.1472, "vol60": 0.1288}, {"date": "1946-08-02", "close": 18.02, "vol20": 0.1471, "vol60": 0.1287}, {"date": "1946-08-05", "close": 17.91, "vol20": 0.1479, "vol60": 0.1292}, {"date": "1946-08-06", "close": 17.86, "vol20": 0.1459, "vol60": 0.1246}, {"date": "1946-08-07", "close": 18.03, "vol20": 0.1508, "vol60": 0.1262}, {"date": "1946-08-08", "close": 18.11, "vol20": 0.1512, "vol60": 0.126}, {"date": "1946-08-09", "close": 18.05, "vol20": 0.15, "vol60": 0.1253}, {"date": "1946-08-12", "close": 18.08, "vol20": 0.1359, "vol60": 0.1247}, {"date": "1946-08-13", "close": 18.23, "vol20": 0.1387, "vol60": 0.1259}, {"date": "1946-08-14", "close": 18.2, "vol20": 0.1378, "vol60": 0.1259}, {"date": "1946-08-15", "close": 17.99, "vol20": 0.1441, "vol60": 0.1278}, {"date": "1946-08-16", "close": 17.84, "vol20": 0.1466, "vol60": 0.1279}, {"date": "1946-08-19", "close": 17.81, "vol20": 0.1465, "vol60": 0.1279}, {"date": "1946-08-20", "close": 17.91, "vol20": 0.0944, "vol60": 0.1286}, {"date": "1946-08-21", "close": 17.74, "vol20": 0.1022, "vol60": 0.1287}, {"date": "1946-08-22", "close": 17.56, "vol20": 0.1082, "vol60": 0.1257}, {"date": "1946-08-23", "close": 17.58, "vol20": 0.1063, "vol60": 0.1256}, {"date": "1946-08-26", "close": 17.47, "vol20": 0.1076, "vol60": 0.1259}, {"date": "1946-08-27", "close": 16.92, "vol20": 0.1525, "vol60": 0.1401}, {"date": "1946-08-28", "close": 16.73, "vol20": 0.1466, "vol60": 0.1412}, {"date": "1946-08-29", "close": 16.76, "vol20": 0.1461, "vol60": 0.1411}, {"date": "1946-08-30", "close": 16.65, "vol20": 0.1456, "vol60": 0.1414}, {"date": "1946-09-03", "close": 15.0, "vol20": 0.3853, "vol60": 0.2528}, {"date": "1946-09-04", "close": 15.46, "vol20": 0.4093, "vol60": 0.262}, {"date": "1946-09-05", "close": 15.99, "vol20": 0.4308, "vol60": 0.2723}, {"date": "1946-09-06", "close": 15.84, "vol20": 0.4292, "vol60": 0.2725}, {"date": "1946-09-09", "close": 15.01, "vol20": 0.4602, "vol60": 0.2912}, {"date": "1946-09-10", "close": 14.59, "vol20": 0.4632, "vol60": 0.2955}, {"date": "1946-09-11", "close": 15.05, "vol20": 0.4822, "vol60": 0.304}, {"date": "1946-09-12", "close": 15.02, "vol20": 0.4821, "vol60": 0.3033}, {"date": "1946-09-13", "close": 15.31, "vol20": 0.4927, "vol60": 0.3068}, {"date": "1946-09-16", "close": 15.4, "vol20": 0.4951, "vol60": 0.3046}, {"date": "1946-09-17", "close": 15.28, "vol20": 0.4947, "vol60": 0.3034}, {"date": "1946-09-18", "close": 14.8, "vol20": 0.4992, "vol60": 0.309}, {"date": "1946-09-19", "close": 14.33, "vol20": 0.5057, "vol60": 0.3145}, {"date": "1946-09-20", "close": 14.69, "vol20": 0.5212, "vol60": 0.3199}, {"date": "1946-09-23", "close": 14.41, "vol20": 0.521, "vol60": 0.3191}, {"date": "1946-09-24", "close": 14.72, "vol20": 0.5326, "vol60": 0.3231}, {"date": "1946-09-25", "close": 15.1, "vol20": 0.5381, "vol60": 0.328}, {"date": "1946-09-26", "close": 15.27, "vol20": 0.541, "vol60": 0.3293}, {"date": "1946-09-27", "close": 15.11, "vol20": 0.5408, "vol60": 0.3297}, {"date": "1946-09-30", "close": 14.96, "vol20": 0.5411, "vol60": 0.3299}, {"date": "1946-10-01", "close": 14.92, "vol20": 0.3949, "vol60": 0.3299}, {"date": "1946-10-02", "close": 15.0, "vol20": 0.379, "vol60": 0.3299}, {"date": "1946-10-03", "close": 14.98, "vol20": 0.3555, "vol60": 0.3298}, {"date": "1946-10-04", "close": 14.81, "vol20": 0.356, "vol60": 0.3302}, {"date": "1946-10-07", "close": 14.7, "vol20": 0.303, "vol60": 0.3302}, {"date": "1946-10-08", "close": 14.53, "vol20": 0.2884, "vol60": 0.3293}, {"date": "1946-10-09", "close": 14.12, "vol20": 0.2803, "vol60": 0.3332}, {"date": "1946-10-10", "close": 14.33, "vol20": 0.2875, "vol60": 0.3348}, {"date": "1946-10-11", "close": 14.63, "vol20": 0.2891, "vol60": 0.3386}, {"date": "1946-10-14", "close": 14.71, "vol20": 0.289, "vol60": 0.3391}, {"date": "1946-10-15", "close": 15.3, "vol20": 0.3234, "vol60": 0.3502}, {"date": "1946-10-16", "close": 15.24, "vol20": 0.3012, "vol60": 0.3453}, {"date": "1946-10-17", "close": 15.01, "vol20": 0.2813, "vol60": 0.3463}, {"date": "1946-10-18", "close": 14.97, "vol20": 0.2688, "vol60": 0.3459}, {"date": "1946-10-21", "close": 15.0, "vol20": 0.258, "vol60": 0.3456}, {"date": "1946-10-22", "close": 14.88, "vol20": 0.2498, "vol60": 0.3455}, {"date": "1946-10-23", "close": 14.77, "vol20": 0.2329, "vol60": 0.3452}, {"date": "1946-10-24", "close": 14.78, "vol20": 0.2285, "vol60": 0.344}, {"date": "1946-10-25", "close": 14.7, "vol20": 0.2266, "vol60": 0.3438}, {"date": "1946-10-28", "close": 14.39, "vol20": 0.2357, "vol60": 0.3457}, {"date": "1946-10-29", "close": 14.26, "vol20": 0.237, "vol60": 0.3458}, {"date": "1946-10-30", "close": 14.32, "vol20": 0.2366, "vol60": 0.3462}, {"date": "1946-10-31", "close": 14.84, "vol20": 0.2724, "vol60": 0.3545}, {"date": "1946-11-01", "close": 15.07, "vol20": 0.2747, "vol60": 0.3562}, {"date": "1946-11-04", "close": 15.33, "vol20": 0.2786, "vol60": 0.3586}, {"date": "1946-11-06", "close": 14.67, "vol20": 0.3204, "vol60": 0.3683}, {"date": "1946-11-07", "close": 14.79, "vol20": 0.3021, "vol60": 0.3683}, {"date": "1946-11-08", "close": 14.85, "vol20": 0.2986, "vol60": 0.3686}, {"date": "1946-11-12", "close": 14.94, "vol20": 0.2907, "vol60": 0.3687}, {"date": "1946-11-13", "close": 14.81, "vol20": 0.2922, "vol60": 0.3687}, {"date": "1946-11-14", "close": 14.89, "vol20": 0.2546, "vol60": 0.3691}, {"date": "1946-11-15", "close": 14.73, "vol20": 0.2567, "vol60": 0.369}, {"date": "1946-11-18", "close": 14.58, "vol20": 0.2538, "vol60": 0.3691}, {"date": "1946-11-19", "close": 14.57, "vol20": 0.2538, "vol60": 0.3688}, {"date": "1946-11-20", "close": 14.46, "vol20": 0.2544, "vol60": 0.3688}, {"date": "1946-11-21", "close": 14.21, "vol20": 0.2596, "vol60": 0.3699}, {"date": "1946-11-22", "close": 14.13, "vol20": 0.2592, "vol60": 0.3652}, {"date": "1946-11-25", "close": 14.31, "vol20": 0.2644, "vol60": 0.3661}, {"date": "1946-11-26", "close": 14.45, "vol20": 0.2669, "vol60": 0.3669}, {"date": "1946-11-27", "close": 14.55, "vol20": 0.2569, "vol60": 0.3673}, {"date": "1946-11-29", "close": 14.68, "vol20": 0.2558, "vol60": 0.3}, {"date": "1946-12-02", "close": 14.44, "vol20": 0.2633, "vol60": 0.2949}, {"date": "1946-12-03", "close": 14.49, "vol20": 0.2287, "vol60": 0.286}, {"date": "1946-12-04", "close": 14.72, "vol20": 0.229, "vol60": 0.2877}, {"date": "1946-12-05", "close": 14.64, "vol20": 0.2189, "vol60": 0.2662}, {"date": "1946-12-06", "close": 14.7, "vol20": 0.1545, "vol60": 0.2599}, {"date": "1946-12-09", "close": 15.32, "vol20": 0.2117, "vol60": 0.2659}, {"date": "1946-12-10", "close": 15.32, "vol20": 0.2116, "vol60": 0.2658}, {"date": "1946-12-11", "close": 15.36, "vol20": 0.211, "vol60": 0.263}, {"date": "1946-12-12", "close": 15.15, "vol20": 0.2149, "vol60": 0.2642}, {"date": "1946-12-13", "close": 15.17, "vol20": 0.2143, "vol60": 0.2638}, {"date": "1946-12-16", "close": 15.24, "vol20": 0.21, "vol60": 0.2555}, {"date": "1946-12-17", "close": 15.18, "vol20": 0.2065, "vol60": 0.2464}, {"date": "1946-12-18", "close": 15.21, "vol20": 0.2062, "vol60": 0.2413}, {"date": "1946-12-19", "close": 15.45, "vol20": 0.2082, "vol60": 0.2397}, {"date": "1946-12-20", "close": 15.5, "vol20": 0.1932, "vol60": 0.236}, {"date": "1946-12-23", "close": 15.41, "vol20": 0.1933, "vol60": 0.2307}, {"date": "1946-12-24", "close": 15.37, "vol20": 0.1922, "vol60": 0.2297}, {"date": "1946-12-26", "close": 15.21, "vol20": 0.1969, "vol60": 0.2297}, {"date": "1946-12-27", "close": 15.19, "vol20": 0.1967, "vol60": 0.2287}, {"date": "1946-12-30", "close": 15.17, "vol20": 0.1954, "vol60": 0.2287}, {"date": "1946-12-31", "close": 15.3, "vol20": 0.1845, "vol60": 0.2291}, {"date": "1947-01-02", "close": 15.2, "vol20": 0.1875, "vol60": 0.2295}, {"date": "1947-01-03", "close": 15.26, "vol20": 0.1809, "vol60": 0.2283}, {"date": "1947-01-06", "close": 15.44, "vol20": 0.182, "vol60": 0.2288}, {"date": "1947-01-07", "close": 15.32, "vol20": 0.1857, "vol60": 0.2281}, {"date": "1947-01-08", "close": 15.41, "vol20": 0.1158, "vol60": 0.2198}, {"date": "1947-01-09", "close": 15.44, "vol20": 0.1159, "vol60": 0.2181}, {"date": "1947-01-10", "close": 15.24, "vol20": 0.1249, "vol60": 0.2162}, {"date": "1947-01-13", "close": 14.8, "vol20": 0.1554, "vol60": 0.2245}, {"date": "1947-01-14", "close": 14.87, "vol20": 0.1566, "vol60": 0.2093}, {"date": "1947-01-15", "close": 14.77, "vol20": 0.1564, "vol60": 0.2096}, {"date": "1947-01-16", "close": 14.78, "vol20": 0.1563, "vol60": 0.2074}, {"date": "1947-01-17", "close": 15.07, "vol20": 0.1726, "vol60": 0.2112}, {"date": "1947-01-20", "close": 15.02, "vol20": 0.1619, "vol60": 0.2113}, {"date": "1947-01-21", "close": 14.97, "vol20": 0.1611, "vol60": 0.2107}, {"date": "1947-01-22", "close": 15.04, "vol20": 0.1619, "vol60": 0.2103}, {"date": "1947-01-23", "close": 15.19, "vol20": 0.1665, "vol60": 0.2112}, {"date": "1947-01-24", "close": 15.21, "vol20": 0.1624, "vol60": 0.2109}, {"date": "1947-01-27", "close": 15.34, "vol20": 0.1651, "vol60": 0.2065}, {"date": "1947-01-28", "close": 15.47, "vol20": 0.1673, "vol60": 0.2059}, {"date": "1947-01-29", "close": 15.65, "vol20": 0.1695, "vol60": 0.2069}, {"date": "1947-01-30", "close": 15.6, "vol20": 0.1679, "vol60": 0.1944}, {"date": "1947-01-31", "close": 15.66, "vol20": 0.1678, "vol60": 0.1922}, {"date": "1947-02-03", "close": 15.8, "vol20": 0.1658, "vol60": 0.1899}, {"date": "1947-02-04", "close": 15.83, "vol20": 0.1624, "vol60": 0.1657}, {"date": "1947-02-05", "close": 15.92, "vol20": 0.1623, "vol60": 0.1653}, {"date": "1947-02-06", "close": 15.86, "vol20": 0.1634, "vol60": 0.1656}, {"date": "1947-02-07", "close": 16.12, "vol20": 0.1623, "vol60": 0.1682}, {"date": "1947-02-10", "close": 16.05, "vol20": 0.1138, "vol60": 0.1673}, {"date": "1947-02-11", "close": 16.14, "vol20": 0.1139, "vol60": 0.1673}, {"date": "1947-02-13", "close": 15.93, "vol20": 0.1237, "vol60": 0.1681}, {"date": "1947-02-14", "close": 15.86, "vol20": 0.1267, "vol60": 0.1668}, {"date": "1947-02-17", "close": 15.88, "vol20": 0.112, "vol60": 0.1667}, {"date": "1947-02-18", "close": 15.88, "vol20": 0.1103, "vol60": 0.1657}, {"date": "1947-02-19", "close": 15.69, "vol20": 0.1205, "vol60": 0.1634}, {"date": "1947-02-20", "close": 15.72, "vol20": 0.1202, "vol60": 0.1627}, {"date": "1947-02-21", "close": 15.8, "vol20": 0.1173, "vol60": 0.1613}, {"date": "1947-02-24", "close": 15.67, "vol20": 0.1228, "vol60": 0.1616}, {"date": "1947-02-25", "close": 15.47, "vol20": 0.1298, "vol60": 0.1638}, {"date": "1947-02-26", "close": 15.3, "vol20": 0.1322, "vol60": 0.1648}, {"date": "1947-02-27", "close": 15.48, "vol20": 0.1324, "vol60": 0.1624}, {"date": "1947-02-28", "close": 15.43, "vol20": 0.1324, "vol60": 0.1625}, {"date": "1947-03-03", "close": 15.41, "vol20": 0.1314, "vol60": 0.1597}, {"date": "1947-03-04", "close": 15.41, "vol20": 0.1264, "vol60": 0.1592}, {"date": "1947-03-05", "close": 15.59, "vol20": 0.1341, "vol60": 0.1606}, {"date": "1947-03-06", "close": 15.65, "vol20": 0.1331, "vol60": 0.137}, {"date": "1947-03-07", "close": 15.16, "vol20": 0.1726, "vol60": 0.152}, {"date": "1947-03-10", "close": 15.01, "vol20": 0.1599, "vol60": 0.1532}, {"date": "1947-03-11", "close": 14.88, "vol20": 0.1609, "vol60": 0.1517}, {"date": "1947-03-12", "close": 14.97, "vol20": 0.1612, "vol60": 0.1522}, {"date": "1947-03-13", "close": 14.93, "vol20": 0.1574, "vol60": 0.1519}, {"date": "1947-03-14", "close": 14.78, "vol20": 0.1593, "vol60": 0.1531}, {"date": "1947-03-17", "close": 14.82, "vol20": 0.1599, "vol60": 0.1531}, {"date": "1947-03-18", "close": 15.01, "vol20": 0.1697, "vol60": 0.1519}, {"date": "1947-03-19", "close": 15.08, "vol20": 0.168, "vol60": 0.1521}, {"date": "1947-03-20", "close": 15.07, "vol20": 0.1675, "vol60": 0.1517}, {"date": "1947-03-21", "close": 15.25, "vol20": 0.173, "vol60": 0.1537}, {"date": "1947-03-24", "close": 15.11, "vol20": 0.1735, "vol60": 0.1533}, {"date": "1947-03-25", "close": 15.02, "vol20": 0.1694, "vol60": 0.1538}, {"date": "1947-03-26", "close": 15.23, "vol20": 0.1737, "vol60": 0.1565}, {"date": "1947-03-27", "close": 15.4, "vol20": 0.1732, "vol60": 0.1571}, {"date": "1947-03-28", "close": 15.33, "vol20": 0.1736, "vol60": 0.1568}, {"date": "1947-03-31", "close": 15.17, "vol20": 0.1773, "vol60": 0.1581}, {"date": "1947-04-01", "close": 15.23, "vol20": 0.1781, "vol60": 0.1564}, {"date": "1947-04-02", "close": 15.22, "vol20": 0.1721, "vol60": 0.1556}, {"date": "1947-04-03", "close": 15.18, "vol20": 0.1712, "vol60": 0.1552}, {"date": "1947-04-07", "close": 15.05, "vol20": 0.132, "vol60": 0.1561}, {"date": "1947-04-08", "close": 14.83, "vol20": 0.1376, "vol60": 0.1567}, {"date": "1947-04-09", "close": 14.82, "vol20": 0.1343, "vol60": 0.1447}, {"date": "1947-04-10", "close": 14.83, "vol20": 0.1323, "vol60": 0.1444}, {"date": "1947-04-11", "close": 14.72, "vol20": 0.1344, "vol60": 0.1445}, {"date": "1947-04-14", "close": 14.14, "vol20": 0.1923, "vol60": 0.1663}, {"date": "1947-04-15", "close": 14.15, "vol20": 0.1918, "vol60": 0.1609}, {"date": "1947-04-16", "close": 14.29, "vol20": 0.189, "vol60": 0.1624}, {"date": "1947-04-17", "close": 14.27, "vol20": 0.1872, "vol60": 0.1623}, {"date": "1947-04-18", "close": 14.09, "vol20": 0.1903, "vol60": 0.1637}, {"date": "1947-04-21", "close": 14.45, "vol20": 0.2094, "vol60": 0.171}, {"date": "1947-04-22", "close": 14.56, "vol20": 0.2109, "vol60": 0.1718}, {"date": "1947-04-23", "close": 14.58, "vol20": 0.2106, "vol60": 0.1708}, {"date": "1947-04-24", "close": 14.49, "vol20": 0.2031, "vol60": 0.17}, {"date": "1947-04-25", "close": 14.39, "vol20": 0.1971, "vol60": 0.1683}, {"date": "1947-04-28", "close": 14.37, "vol20": 0.1972, "vol60": 0.1683}, {"date": "1947-04-29", "close": 14.4, "vol20": 0.1961, "vol60": 0.1681}, {"date": "1947-04-30", "close": 14.58, "vol20": 0.2021, "vol60": 0.1692}, {"date": "1947-05-01", "close": 14.69, "vol20": 0.205, "vol60": 0.17}, {"date": "1947-05-02", "close": 14.79, "vol20": 0.2071, "vol60": 0.1702}, {"date": "1947-05-05", "close": 14.85, "vol20": 0.2061, "vol60": 0.1705}, {"date": "1947-05-06", "close": 14.69, "vol20": 0.203, "vol60": 0.1677}, {"date": "1947-05-07", "close": 14.68, "vol20": 0.203, "vol60": 0.1676}, {"date": "1947-05-08", "close": 14.6, "vol20": 0.2037, "vol60": 0.1672}, {"date": "1947-05-09", "close": 14.63, "vol20": 0.2024, "vol60": 0.1656}, {"date": "1947-05-12", "close": 14.46, "vol20": 0.145, "vol60": 0.1668}, {"date": "1947-05-13", "close": 14.15, "vol20": 0.1661, "vol60": 0.1717}, {"date": "1947-05-14", "close": 14.11, "vol20": 0.1622, "vol60": 0.1717}, {"date": "1947-05-15", "close": 14.24, "vol20": 0.1658, "vol60": 0.1719}, {"date": "1947-05-16", "close": 13.96, "vol20": 0.1747, "vol60": 0.1757}, {"date": "1947-05-19", "close": 13.77, "vol20": 0.152, "vol60": 0.1767}, {"date": "1947-05-20", "close": 13.83, "vol20": 0.1496, "vol60": 0.1768}, {"date": "1947-05-21", "close": 14.09, "vol20": 0.1671, "vol60": 0.1803}, {"date": "1947-05-22", "close": 14.19, "vol20": 0.169, "vol60": 0.1801}, {"date": "1947-05-23", "close": 14.0, "vol20": 0.1736, "vol60": 0.1797}, {"date": "1947-05-26", "close": 14.14, "vol20": 0.1782, "vol60": 0.1813}, {"date": "1947-05-27", "close": 14.12, "vol20": 0.1779, "vol60": 0.1813}, {"date": "1947-05-28", "close": 14.34, "vol20": 0.1812, "vol60": 0.1845}, {"date": "1947-05-29", "close": 14.45, "vol20": 0.1813, "vol60": 0.1835}, {"date": "1947-06-02", "close": 14.3, "vol20": 0.182, "vol60": 0.1842}, {"date": "1947-06-03", "close": 14.5, "vol20": 0.1893, "vol60": 0.1757}, {"date": "1947-06-04", "close": 14.4, "vol20": 0.1872, "vol60": 0.1751}, {"date": "1947-06-05", "close": 14.39, "vol20": 0.1872, "vol60": 0.1743}, {"date": "1947-06-06", "close": 14.5, "vol20": 0.1888, "vol60": 0.1746}, {"date": "1947-06-09", "close": 14.42, "vol20": 0.1894, "vol60": 0.1748}, {"date": "1947-06-10", "close": 14.56, "vol20": 0.1882, "vol60": 0.1749}, {"date": "1947-06-11", "close": 14.9, "vol20": 0.1858, "vol60": 0.1813}, {"date": "1947-06-12", "close": 14.82, "vol20": 0.187, "vol60": 0.1797}, {"date": "1947-06-13", "close": 14.98, "vol20": 0.1878, "vol60": 0.1808}, {"date": "1947-06-16", "close": 15.02, "vol20": 0.1682, "vol60": 0.1809}, {"date": "1947-06-17", "close": 14.96, "vol20": 0.1581, "vol60": 0.1793}, {"date": "1947-06-18", "close": 14.96, "vol20": 0.1588, "vol60": 0.1784}, {"date": "1947-06-19", "close": 15.14, "vol20": 0.1522, "vol60": 0.1797}, {"date": "1947-06-20", "close": 15.16, "vol20": 0.1519, "vol60": 0.1774}, {"date": "1947-06-23", "close": 15.24, "vol20": 0.1384, "vol60": 0.1762}, {"date": "1947-06-24", "close": 14.94, "vol20": 0.1607, "vol60": 0.1806}, {"date": "1947-06-25", "close": 15.06, "vol20": 0.161, "vol60": 0.1802}, {"date": "1947-06-26", "close": 15.12, "vol20": 0.1544, "vol60": 0.1802}, {"date": "1947-06-27", "close": 15.12, "vol20": 0.1535, "vol60": 0.1802}, {"date": "1947-06-30", "close": 15.21, "vol20": 0.1464, "vol60": 0.1805}, {"date": "1947-07-01", "close": 15.46, "vol20": 0.149, "vol60": 0.1826}, {"date": "1947-07-02", "close": 15.44, "vol20": 0.1452, "vol60": 0.1799}, {"date": "1947-07-03", "close": 15.6, "vol20": 0.1463, "vol60": 0.181}, {"date": "1947-07-07", "close": 15.61, "vol20": 0.1461, "vol60": 0.181}, {"date": "1947-07-08", "close": 15.67, "vol20": 0.142, "vol60": 0.1802}, {"date": "1947-07-09", "close": 15.52, "vol20": 0.1484, "vol60": 0.1601}, {"date": "1947-07-10", "close": 15.68, "vol20": 0.1316, "vol60": 0.1611}, {"date": "1947-07-11", "close": 15.87, "vol20": 0.1322, "vol60": 0.1616}, {"date": "1947-07-14", "close": 15.96, "vol20": 0.1297, "vol60": 0.1617}, {"date": "1947-07-15", "close": 15.93, "vol20": 0.131, "vol60": 0.159}, {"date": "1947-07-16", "close": 15.92, "vol20": 0.1291, "vol60": 0.1516}, {"date": "1947-07-17", "close": 15.75, "vol20": 0.1379, "vol60": 0.1531}, {"date": "1947-07-18", "close": 15.85, "vol20": 0.1342, "vol60": 0.1535}, {"date": "1947-07-21", "close": 15.8, "vol20": 0.1356, "vol60": 0.153}, {"date": "1947-07-22", "close": 15.87, "vol20": 0.1353, "vol60": 0.1521}, {"date": "1947-07-23", "close": 15.95, "vol20": 0.108, "vol60": 0.1521}, {"date": "1947-07-24", "close": 16.12, "vol20": 0.1098, "vol60": 0.1532}, {"date": "1947-07-25", "close": 16.08, "vol20": 0.1118, "vol60": 0.1519}, {"date": "1947-07-28", "close": 15.94, "vol20": 0.119, "vol60": 0.1528}, {"date": "1947-07-29", "close": 15.59, "vol20": 0.1473, "vol60": 0.1598}, {"date": "1947-07-30", "close": 15.52, "vol20": 0.1372, "vol60": 0.16}, {"date": "1947-07-31", "close": 15.76, "vol20": 0.1472, "vol60": 0.161}, {"date": "1947-08-01", "close": 15.8, "vol20": 0.1432, "vol60": 0.1609}, {"date": "1947-08-04", "close": 15.62, "vol20": 0.1495, "vol60": 0.1625}, {"date": "1947-08-05", "close": 15.67, "vol20": 0.1493, "vol60": 0.1625}, {"date": "1947-08-06", "close": 15.62, "vol20": 0.1455, "vol60": 0.1606}, {"date": "1947-08-07", "close": 15.64, "vol20": 0.1408, "vol60": 0.1533}, {"date": "1947-08-08", "close": 15.43, "vol20": 0.1407, "vol60": 0.1561}, {"date": "1947-08-11", "close": 15.33, "vol20": 0.1392, "vol60": 0.1562}, {"date": "1947-08-12", "close": 15.43, "vol20": 0.1425, "vol60": 0.1502}, {"date": "1947-08-13", "close": 15.52, "vol20": 0.1449, "vol60": 0.1469}, {"date": "1947-08-14", "close": 15.47, "vol20": 0.1408, "vol60": 0.1472}, {"date": "1947-08-15", "close": 15.58, "vol20": 0.1413, "vol60": 0.1435}, {"date": "1947-08-18", "close": 15.5, "vol20": 0.1419, "vol60": 0.1437}, {"date": "1947-08-19", "close": 15.46, "vol20": 0.1406, "vol60": 0.1406}, {"date": "1947-08-20", "close": 15.39, "vol20": 0.1389, "vol60": 0.14}, {"date": "1947-08-21", "close": 15.43, "vol20": 0.1322, "vol60": 0.1399}, {"date": "1947-08-22", "close": 15.45, "vol20": 0.1328, "vol60": 0.1369}, {"date": "1947-08-25", "close": 15.23, "vol20": 0.1379, "vol60": 0.1399}, {"date": "1947-08-26", "close": 15.23, "vol20": 0.1162, "vol60": 0.1379}, {"date": "1947-08-27", "close": 15.25, "vol20": 0.1158, "vol60": 0.1353}, {"date": "1947-08-28", "close": 15.22, "vol20": 0.0987, "vol60": 0.1344}, {"date": "1947-08-29", "close": 15.32, "vol20": 0.102, "vol60": 0.1349}, {"date": "1947-09-02", "close": 15.37, "vol20": 0.0962, "vol60": 0.1343}, {"date": "1947-09-03", "close": 15.33, "vol20": 0.0952, "vol60": 0.1338}, {"date": "1947-09-04", "close": 15.14, "vol20": 0.1033, "vol60": 0.1354}, {"date": "1947-09-05", "close": 15.1, "vol20": 0.1028, "vol60": 0.1272}, {"date": "1947-09-08", "close": 14.86, "vol20": 0.1069, "vol60": 0.131}, {"date": "1947-09-09", "close": 14.89, "vol20": 0.1063, "vol60": 0.1292}, {"date": "1947-09-10", "close": 15.03, "vol20": 0.1095, "vol60": 0.1305}, {"date": "1947-09-11", "close": 15.04, "vol20": 0.1066, "vol60": 0.1302}, {"date": "1947-09-12", "close": 14.99, "vol20": 0.1066, "vol60": 0.1304}, {"date": "1947-09-15", "close": 14.93, "vol20": 0.1018, "vol60": 0.1283}, {"date": "1947-09-16", "close": 15.07, "vol20": 0.1088, "vol60": 0.1297}, {"date": "1947-09-17", "close": 15.27, "vol20": 0.1204, "vol60": 0.1321}, {"date": "1947-09-18", "close": 15.21, "vol20": 0.1201, "vol60": 0.1257}, {"date": "1947-09-19", "close": 15.2, "vol20": 0.1195, "vol60": 0.1247}, {"date": "1947-09-22", "close": 15.18, "vol20": 0.1193, "vol60": 0.1245}, {"date": "1947-09-23", "close": 14.93, "vol20": 0.1229, "vol60": 0.1291}, {"date": "1947-09-24", "close": 14.99, "vol20": 0.1242, "vol60": 0.1288}, {"date": "1947-09-25", "close": 14.9, "vol20": 0.1252, "vol60": 0.1246}, {"date": "1947-09-26", "close": 14.85, "vol20": 0.1254, "vol60": 0.1247}, {"date": "1947-09-29", "close": 14.94, "vol20": 0.125, "vol60": 0.1234}, {"date": "1947-09-30", "close": 15.11, "vol20": 0.132, "vol60": 0.1258}, {"date": "1947-10-01", "close": 15.16, "vol20": 0.1326, "vol60": 0.1257}, {"date": "1947-10-02", "close": 15.17, "vol20": 0.1249, "vol60": 0.1243}, {"date": "1947-10-03", "close": 15.24, "vol20": 0.1255, "vol60": 0.1228}, {"date": "1947-10-06", "close": 15.28, "vol20": 0.1094, "vol60": 0.1202}, {"date": "1947-10-07", "close": 15.28, "vol20": 0.1095, "vol60": 0.1195}, {"date": "1947-10-08", "close": 15.16, "vol20": 0.1097, "vol60": 0.1204}, {"date": "1947-10-09", "close": 15.26, "vol20": 0.1119, "vol60": 0.1213}, {"date": "1947-10-10", "close": 15.29, "vol20": 0.1109, "vol60": 0.1196}, {"date": "1947-10-14", "close": 15.55, "vol20": 0.1226, "vol60": 0.124}, {"date": "1947-10-15", "close": 15.59, "vol20": 0.1195, "vol60": 0.124}, {"date": "1947-10-16", "close": 15.57, "vol20": 0.1119, "vol60": 0.1237}, {"date": "1947-10-17", "close": 15.58, "vol20": 0.1104, "vol60": 0.1232}, {"date": "1947-10-20", "close": 15.79, "vol20": 0.1182, "vol60": 0.1244}, {"date": "1947-10-21", "close": 15.76, "vol20": 0.1185, "vol60": 0.1243}, {"date": "1947-10-22", "close": 15.69, "vol20": 0.0997, "vol60": 0.1234}, {"date": "1947-10-23", "close": 15.7, "vol20": 0.0997, "vol60": 0.1146}, {"date": "1947-10-24", "close": 15.5, "vol20": 0.1097, "vol60": 0.1173}, {"date": "1947-10-27", "close": 15.53, "vol20": 0.1079, "vol60": 0.1129}, {"date": "1947-10-28", "close": 15.54, "vol20": 0.107, "vol60": 0.1128}, {"date": "1947-10-29", "close": 15.49, "vol20": 0.1025, "vol60": 0.1105}, {"date": "1947-10-30", "close": 15.33, "vol20": 0.1101, "vol60": 0.1123}, {"date": "1947-10-31", "close": 15.43, "vol20": 0.1121, "vol60": 0.113}, {"date": "1947-11-03", "close": 15.46, "vol20": 0.1113, "vol60": 0.113}, {"date": "1947-11-05", "close": 15.34, "vol20": 0.1151, "vol60": 0.1107}, {"date": "1947-11-06", "close": 15.34, "vol20": 0.1151, "vol60": 0.1099}, {"date": "1947-11-07", "close": 15.31, "vol20": 0.1114, "vol60": 0.1092}, {"date": "1947-11-10", "close": 15.37, "vol20": 0.1099, "vol60": 0.1088}, {"date": "1947-11-12", "close": 15.31, "vol20": 0.1107, "vol60": 0.1089}, {"date": "1947-11-13", "close": 15.16, "vol20": 0.0967, "vol60": 0.1096}, {"date": "1947-11-14", "close": 15.19, "vol20": 0.0964, "vol60": 0.1093}, {"date": "1947-11-17", "close": 15.19, "vol20": 0.0965, "vol60": 0.1092}, {"date": "1947-11-18", "close": 15.3, "vol20": 0.1009, "vol60": 0.1099}, {"date": "1947-11-19", "close": 15.34, "vol20": 0.0869, "vol60": 0.1099}, {"date": "1947-11-20", "close": 15.41, "vol20": 0.0895, "vol60": 0.1102}, {"date": "1947-11-21", "close": 15.33, "vol20": 0.0899, "vol60": 0.1067}, {"date": "1947-11-24", "close": 15.24, "vol20": 0.0911, "vol60": 0.1074}, {"date": "1947-11-25", "close": 15.2, "vol20": 0.0809, "vol60": 0.1075}, {"date": "1947-11-26", "close": 15.13, "vol20": 0.0811, "vol60": 0.1079}, {"date": "1947-11-28", "close": 14.98, "vol20": 0.0863, "vol60": 0.1088}, {"date": "1947-12-01", "close": 15.07, "vol20": 0.0904, "vol60": 0.1094}, {"date": "1947-12-02", "close": 15.09, "vol20": 0.0843, "vol60": 0.1093}, {"date": "1947-12-03", "close": 14.95, "vol20": 0.0849, "vol60": 0.108}, {"date": "1947-12-04", "close": 14.86, "vol20": 0.0852, "vol60": 0.1085}, {"date": "1947-12-05", "close": 14.63, "vol20": 0.0961, "vol60": 0.1083}, {"date": "1947-12-08", "close": 14.77, "vol20": 0.1048, "vol60": 0.11}, {"date": "1947-12-09", "close": 14.82, "vol20": 0.1064, "vol60": 0.1085}, {"date": "1947-12-10", "close": 14.84, "vol20": 0.105, "vol60": 0.1085}, {"date": "1947-12-11", "close": 14.83, "vol20": 0.1048, "vol60": 0.1083}, {"date": "1947-12-12", "close": 14.94, "vol20": 0.1046, "vol60": 0.1091}, {"date": "1947-12-15", "close": 15.11, "vol20": 0.1128, "vol60": 0.1099}, {"date": "1947-12-16", "close": 15.09, "vol20": 0.1128, "vol60": 0.1065}, {"date": "1947-12-17", "close": 15.12, "vol20": 0.1097, "vol60": 0.1063}, {"date": "1947-12-18", "close": 15.07, "vol20": 0.1094, "vol60": 0.1065}, {"date": "1947-12-19", "close": 15.12, "vol20": 0.1087, "vol60": 0.1067}, {"date": "1947-12-22", "close": 15.2, "vol20": 0.1096, "vol60": 0.1015}, {"date": "1947-12-23", "close": 15.26, "vol20": 0.1086, "vol60": 0.1015}, {"date": "1947-12-24", "close": 15.25, "vol20": 0.1082, "vol60": 0.1007}, {"date": "1947-12-26", "close": 15.12, "vol20": 0.1114, "vol60": 0.102}, {"date": "1947-12-29", "close": 15.04, "vol20": 0.107, "vol60": 0.102}, {"date": "1947-12-30", "close": 15.22, "vol20": 0.1131, "vol60": 0.1022}, {"date": "1947-12-31", "close": 15.3, "vol20": 0.1144, "vol60": 0.1026}, {"date": "1948-01-02", "close": 15.34, "vol20": 0.1082, "vol60": 0.1027}, {"date": "1948-01-05", "close": 15.2, "vol20": 0.1115, "vol60": 0.104}, {"date": "1948-01-06", "close": 15.15, "vol20": 0.0942, "vol60": 0.1041}, {"date": "1948-01-07", "close": 15.23, "vol20": 0.0907, "vol60": 0.1047}, {"date": "1948-01-08", "close": 15.31, "vol20": 0.0915, "vol60": 0.1039}, {"date": "1948-01-09", "close": 15.23, "vol20": 0.0947, "vol60": 0.1036}, {"date": "1948-01-12", "close": 15.17, "vol20": 0.0963, "vol60": 0.1039}, {"date": "1948-01-13", "close": 14.95, "vol20": 0.1082, "vol60": 0.1019}, {"date": "1948-01-14", "close": 14.95, "vol20": 0.0997, "vol60": 0.1017}, {"date": "1948-01-15", "close": 14.88, "vol20": 0.1008, "vol60": 0.102}, {"date": "1948-01-16", "close": 14.87, "vol20": 0.1003, "vol60": 0.102}, {"date": "1948-01-19", "close": 14.7, "vol20": 0.1069, "vol60": 0.0999}, {"date": "1948-01-20", "close": 14.71, "vol20": 0.1059, "vol60": 0.1}, {"date": "1948-01-21", "close": 14.54, "vol20": 0.1087, "vol60": 0.1021}, {"date": "1948-01-22", "close": 14.42, "vol20": 0.1082, "vol60": 0.103}, {"date": "1948-01-23", "close": 14.35, "vol20": 0.1081, "vol60": 0.1005}, {"date": "1948-01-26", "close": 14.32, "vol20": 0.1062, "vol60": 0.1003}, {"date": "1948-01-27", "close": 14.34, "vol20": 0.1067, "vol60": 0.1003}, {"date": "1948-01-28", "close": 14.49, "vol20": 0.1041, "vol60": 0.1031}, {"date": "1948-01-29", "close": 14.65, "vol20": 0.1115, "vol60": 0.1042}, {"date": "1948-01-30", "close": 14.68, "vol20": 0.1112, "vol60": 0.1032}, {"date": "1948-02-02", "close": 14.71, "vol20": 0.109, "vol60": 0.1033}, {"date": "1948-02-03", "close": 14.62, "vol20": 0.11, "vol60": 0.1028}, {"date": "1948-02-04", "close": 14.0, "vol20": 0.181, "vol60": 0.1348}, {"date": "1948-02-05", "close": 14.2, "vol20": 0.1898, "vol60": 0.1386}, {"date": "1948-02-06", "close": 14.19, "vol20": 0.19, "vol60": 0.1382}, {"date": "1948-02-09", "close": 14.31, "vol20": 0.1947, "vol60": 0.1395}, {"date": "1948-02-10", "close": 13.89, "vol20": 0.2133, "vol60": 0.1504}, {"date": "1948-02-11", "close": 13.88, "vol20": 0.2132, "vol60": 0.1502}, {"date": "1948-02-13", "close": 13.85, "vol20": 0.2132, "vol60": 0.1502}, {"date": "1948-02-16", "close": 14.04, "vol20": 0.2217, "vol60": 0.1523}, {"date": "1948-02-17", "close": 14.04, "vol20": 0.2195, "vol60": 0.1521}, {"date": "1948-02-18", "close": 14.05, "vol20": 0.2195, "vol60": 0.1517}, {"date": "1948-02-19", "close": 14.02, "vol20": 0.2167, "vol60": 0.1515}, {"date": "1948-02-20", "close": 13.96, "vol20": 0.2156, "vol60": 0.1513}, {"date": "1948-02-24", "close": 14.0, "vol20": 0.2158, "vol60": 0.1516}, {"date": "1948-02-25", "close": 14.07, "vol20": 0.2169, "vol60": 0.152}, {"date": "1948-02-26", "close": 13.98, "vol20": 0.2176, "vol60": 0.1513}, {"date": "1948-02-27", "close": 13.93, "vol20": 0.2132, "vol60": 0.1506}, {"date": "1948-03-01", "close": 14.07, "vol20": 0.2125, "vol60": 0.1523}, {"date": "1948-03-02", "close": 14.16, "vol20": 0.2141, "vol60": 0.1521}, {"date": "1948-03-03", "close": 14.17, "vol20": 0.2139, "vol60": 0.1518}, {"date": "1948-03-04", "close": 14.08, "vol20": 0.2139, "vol60": 0.1491}, {"date": "1948-03-05", "close": 14.11, "vol20": 0.1477, "vol60": 0.1477}, {"date": "1948-03-08", "close": 14.04, "vol20": 0.1394, "vol60": 0.1477}, {"date": "1948-03-09", "close": 13.95, "vol20": 0.1409, "vol60": 0.148}, {"date": "1948-03-10", "close": 14.01, "vol20": 0.1381, "vol60": 0.1484}, {"date": "1948-03-11", "close": 13.99, "vol20": 0.0871, "vol60": 0.1474}, {"date": "1948-03-12", "close": 13.99, "vol20": 0.087, "vol60": 0.1451}, {"date": "1948-03-15", "close": 14.06, "vol20": 0.0879, "vol60": 0.1457}, {"date": "1948-03-16", "close": 13.84, "vol20": 0.0926, "vol60": 0.1486}, {"date": "1948-03-17", "close": 13.95, "vol20": 0.0976, "vol60": 0.1498}, {"date": "1948-03-18", "close": 14.03, "vol20": 0.0999, "vol60": 0.1502}, {"date": "1948-03-19", "close": 14.32, "vol20": 0.1232, "vol60": 0.1561}, {"date": "1948-03-22", "close": 14.7, "vol20": 0.1502, "vol60": 0.1655}, {"date": "1948-03-23", "close": 14.7, "vol20": 0.1504, "vol60": 0.1655}, {"date": "1948-03-24", "close": 14.69, "vol20": 0.1505, "vol60": 0.1646}, {"date": "1948-03-25", "close": 14.75, "vol20": 0.1471, "vol60": 0.1646}, {"date": "1948-03-29", "close": 14.7, "vol20": 0.147, "vol60": 0.1627}, {"date": "1948-03-30", "close": 14.87, "vol20": 0.1481, "vol60": 0.1642}, {"date": "1948-03-31", "close": 15.08, "vol20": 0.153, "vol60": 0.1667}, {"date": "1948-04-01", "close": 15.12, "vol20": 0.1527, "vol60": 0.1658}, {"date": "1948-04-02", "close": 15.15, "vol20": 0.1486, "vol60": 0.1657}, {"date": "1948-04-05", "close": 15.18, "vol20": 0.1486, "vol60": 0.1654}, {"date": "1948-04-06", "close": 15.28, "vol20": 0.1453, "vol60": 0.1656}, {"date": "1948-04-07", "close": 15.23, "vol20": 0.1427, "vol60": 0.1654}, {"date": "1948-04-08", "close": 15.27, "vol20": 0.1428, "vol60": 0.1653}, {"date": "1948-04-09", "close": 15.29, "vol20": 0.1417, "vol60": 0.1624}, {"date": "1948-04-12", "close": 15.28, "vol20": 0.142, "vol60": 0.1624}, {"date": "1948-04-13", "close": 15.3, "vol20": 0.1424, "vol60": 0.1621}, {"date": "1948-04-14", "close": 15.28, "vol20": 0.1234, "vol60": 0.1621}, {"date": "1948-04-15", "close": 15.38, "vol20": 0.1231, "vol60": 0.1606}, {"date": "1948-04-16", "close": 15.43, "vol20": 0.1232, "vol60": 0.1607}, {"date": "1948-04-19", "close": 15.47, "vol20": 0.1084, "vol60": 0.1587}, {"date": "1948-04-20", "close": 15.46, "vol20": 0.0702, "vol60": 0.1575}, {"date": "1948-04-21", "close": 15.54, "vol20": 0.0702, "vol60": 0.1572}, {"date": "1948-04-22", "close": 15.68, "vol20": 0.0722, "vol60": 0.1578}, {"date": "1948-04-23", "close": 15.78, "vol20": 0.073, "vol60": 0.1581}, {"date": "1948-04-26", "close": 15.54, "vol20": 0.0962, "vol60": 0.1608}, {"date": "1948-04-27", "close": 15.55, "vol20": 0.0907, "vol60": 0.1595}, {"date": "1948-04-28", "close": 15.57, "vol20": 0.0793, "vol60": 0.1595}, {"date": "1948-04-29", "close": 15.52, "vol20": 0.081, "vol60": 0.1597}, {"date": "1948-04-30", "close": 15.48, "vol20": 0.0821, "vol60": 0.1592}, {"date": "1948-05-03", "close": 15.6, "vol20": 0.0854, "vol60": 0.1303}, {"date": "1948-05-04", "close": 15.59, "vol20": 0.0834, "vol60": 0.1278}, {"date": "1948-05-05", "close": 15.5, "vol20": 0.0856, "vol60": 0.1286}, {"date": "1948-05-06", "close": 15.63, "vol20": 0.0895, "vol60": 0.1286}, {"date": "1948-05-07", "close": 15.72, "vol20": 0.0909, "vol60": 0.1111}, {"date": "1948-05-10", "close": 15.81, "vol20": 0.0918, "vol60": 0.1112}, {"date": "1948-05-11", "close": 15.86, "vol20": 0.092, "vol60": 0.1108}, {"date": "1948-05-12", "close": 15.88, "vol20": 0.0913, "vol60": 0.1083}, {"date": "1948-05-13", "close": 16.0, "vol20": 0.092, "vol60": 0.1088}, {"date": "1948-05-14", "close": 16.39, "vol20": 0.121, "vol60": 0.1176}, {"date": "1948-05-17", "close": 16.61, "vol20": 0.1264, "vol60": 0.1192}, {"date": "1948-05-18", "close": 16.39, "vol20": 0.1393, "vol60": 0.1229}, {"date": "1948-05-19", "close": 16.37, "vol20": 0.1398, "vol60": 0.1232}, {"date": "1948-05-20", "close": 16.46, "vol20": 0.1382, "vol60": 0.1232}, {"date": "1948-05-21", "close": 16.5, "vol20": 0.1375, "vol60": 0.1218}, {"date": "1948-05-24", "close": 16.54, "vol20": 0.1208, "vol60": 0.1211}, {"date": "1948-05-25", "close": 16.53, "vol20": 0.1212, "vol60": 0.1203}, {"date": "1948-05-26", "close": 16.68, "vol20": 0.1228, "vol60": 0.1208}, {"date": "1948-05-27", "close": 16.68, "vol20": 0.1211, "vol60": 0.1209}, {"date": "1948-05-28", "close": 16.69, "vol20": 0.1194, "vol60": 0.1195}, {"date": "1948-06-01", "close": 16.74, "vol20": 0.1185, "vol60": 0.1195}, {"date": "1948-06-02", "close": 16.76, "vol20": 0.1178, "vol60": 0.1184}, {"date": "1948-06-03", "close": 16.72, "vol20": 0.1148, "vol60": 0.1173}, {"date": "1948-06-04", "close": 16.59, "vol20": 0.1205, "vol60": 0.1193}, {"date": "1948-06-07", "close": 16.54, "vol20": 0.1218, "vol60": 0.1196}, {"date": "1948-06-08", "close": 16.82, "vol20": 0.1316, "vol60": 0.1229}, {"date": "1948-06-09", "close": 16.89, "vol20": 0.1316, "vol60": 0.1228}, {"date": "1948-06-10", "close": 16.9, "vol20": 0.1318, "vol60": 0.1165}, {"date": "1948-06-11", "close": 16.95, "vol20": 0.1308, "vol60": 0.1161}, {"date": "1948-06-14", "close": 16.97, "vol20": 0.1041, "vol60": 0.1161}, {"date": "1948-06-15", "close": 17.06, "vol20": 0.0958, "vol60": 0.1105}, {"date": "1948-06-16", "close": 17.01, "vol20": 0.0805, "vol60": 0.0999}, {"date": "1948-06-17", "close": 16.99, "vol20": 0.0805, "vol60": 0.1}, {"date": "1948-06-18", "close": 16.96, "vol20": 0.0803, "vol60": 0.1002}, {"date": "1948-06-21", "close": 16.79, "vol20": 0.09, "vol60": 0.1033}, {"date": "1948-06-22", "close": 16.76, "vol20": 0.0903, "vol60": 0.103}, {"date": "1948-06-23", "close": 16.93, "vol20": 0.0961, "vol60": 0.1025}, {"date": "1948-06-24", "close": 16.89, "vol20": 0.0922, "vol60": 0.0999}, {"date": "1948-06-25", "close": 16.83, "vol20": 0.0934, "vol60": 0.1005}, {"date": "1948-06-28", "close": 16.61, "vol20": 0.1051, "vol60": 0.1051}, {"date": "1948-06-29", "close": 16.69, "vol20": 0.1061, "vol60": 0.1053}, {"date": "1948-06-30", "close": 16.74, "vol20": 0.1066, "vol60": 0.1048}, {"date": "1948-07-01", "close": 16.7, "vol20": 0.1066, "vol60": 0.1046}, {"date": "1948-07-02", "close": 16.85, "vol20": 0.107, "vol60": 0.1057}, {"date": "1948-07-06", "close": 16.85, "vol20": 0.1061, "vol60": 0.1058}, {"date": "1948-07-07", "close": 16.79, "vol20": 0.089, "vol60": 0.1062}, {"date": "1948-07-08", "close": 16.81, "vol20": 0.0877, "vol60": 0.1062}, {"date": "1948-07-09", "close": 16.92, "vol20": 0.0909, "vol60": 0.1065}, {"date": "1948-07-12", "close": 16.88, "vol20": 0.0906, "vol60": 0.1063}, {"date": "1948-07-13", "close": 16.78, "vol20": 0.0927, "vol60": 0.1074}, {"date": "1948-07-14", "close": 16.8, "vol20": 0.0904, "vol60": 0.1074}, {"date": "1948-07-15", "close": 16.48, "vol20": 0.1116, "vol60": 0.1153}, {"date": "1948-07-16", "close": 16.25, "vol20": 0.12, "vol60": 0.1191}, {"date": "1948-07-19", "close": 15.72, "vol20": 0.1626, "vol60": 0.1366}, {"date": "1948-07-20", "close": 15.96, "vol20": 0.1739, "vol60": 0.1395}, {"date": "1948-07-21", "close": 16.09, "vol20": 0.178, "vol60": 0.1366}, {"date": "1948-07-22", "close": 16.21, "vol20": 0.1758, "vol60": 0.1374}, {"date": "1948-07-23", "close": 16.27, "vol20": 0.1771, "vol60": 0.1375}, {"date": "1948-07-26", "close": 16.12, "vol20": 0.1789, "vol60": 0.1388}, {"date": "1948-07-27", "close": 16.29, "vol20": 0.1793, "vol60": 0.1401}, {"date": "1948-07-28", "close": 16.18, "vol20": 0.1791, "vol60": 0.1402}, {"date": "1948-07-29", "close": 16.05, "vol20": 0.1797, "vol60": 0.1413}, {"date": "1948-07-30", "close": 15.85, "vol20": 0.1835, "vol60": 0.1432}, {"date": "1948-08-02", "close": 15.85, "vol20": 0.1787, "vol60": 0.1423}, {"date": "1948-08-03", "close": 15.9, "vol20": 0.1797, "vol60": 0.1419}, {"date": "1948-08-04", "close": 16.15, "vol20": 0.1913, "vol60": 0.145}, {"date": "1948-08-05", "close": 16.09, "vol20": 0.191, "vol60": 0.1451}, {"date": "1948-08-06", "close": 16.12, "vol20": 0.1889, "vol60": 0.1451}, {"date": "1948-08-09", "close": 15.96, "vol20": 0.1908, "vol60": 0.1458}, {"date": "1948-08-10", "close": 15.74, "vol20": 0.1946, "vol60": 0.1396}, {"date": "1948-08-11", "close": 15.67, "vol20": 0.1939, "vol60": 0.1367}, {"date": "1948-08-12", "close": 15.71, "vol20": 0.1857, "vol60": 0.1344}, {"date": "1948-08-13", "close": 15.7, "vol20": 0.1806, "vol60": 0.1344}, {"date": "1948-08-16", "close": 15.74, "vol20": 0.1374, "vol60": 0.134}, {"date": "1948-08-17", "close": 15.93, "vol20": 0.1332, "vol60": 0.1364}, {"date": "1948-08-18", "close": 15.93, "vol20": 0.1297, "vol60": 0.1362}, {"date": "1948-08-19", "close": 15.98, "vol20": 0.1271, "vol60": 0.1365}, {"date": "1948-08-20", "close": 16.15, "vol20": 0.1325, "vol60": 0.137}, {"date": "1948-08-23", "close": 15.94, "vol20": 0.1365, "vol60": 0.1393}, {"date": "1948-08-24", "close": 16.02, "vol20": 0.1319, "vol60": 0.1398}, {"date": "1948-08-25", "close": 15.99, "vol20": 0.1301, "vol60": 0.1396}, {"date": "1948-08-26", "close": 16.04, "vol20": 0.1277, "vol60": 0.1398}, {"date": "1948-08-27", "close": 16.11, "vol20": 0.1195, "vol60": 0.1401}, {"date": "1948-08-30", "close": 15.98, "vol20": 0.1236, "vol60": 0.1402}, {"date": "1948-08-31", "close": 15.97, "vol20": 0.1233, "vol60": 0.1401}, {"date": "1948-09-01", "close": 16.16, "vol20": 0.1176, "vol60": 0.1378}, {"date": "1948-09-02", "close": 16.24, "vol20": 0.118, "vol60": 0.138}, {"date": "1948-09-03", "close": 16.27, "vol20": 0.118, "vol60": 0.138}, {"date": "1948-09-07", "close": 16.35, "vol20": 0.1122, "vol60": 0.1383}, {"date": "1948-09-08", "close": 16.07, "vol20": 0.1187, "vol60": 0.1424}, {"date": "1948-09-09", "close": 15.81, "vol20": 0.1326, "vol60": 0.1452}, {"date": "1948-09-10", "close": 15.83, "vol20": 0.1324, "vol60": 0.1453}, {"date": "1948-09-13", "close": 15.7, "vol20": 0.1359, "vol60": 0.146}, {"date": "1948-09-14", "close": 15.82, "vol20": 0.1383, "vol60": 0.1471}, {"date": "1948-09-15", "close": 15.8, "vol20": 0.1312, "vol60": 0.146}, {"date": "1948-09-16", "close": 15.8, "vol20": 0.1312, "vol60": 0.146}, {"date": "1948-09-17", "close": 15.73, "vol20": 0.1313, "vol60": 0.1443}, {"date": "1948-09-20", "close": 15.44, "vol20": 0.1384, "vol60": 0.1486}, {"date": "1948-09-21", "close": 15.55, "vol20": 0.136, "vol60": 0.1496}, {"date": "1948-09-22", "close": 15.59, "vol20": 0.1348, "vol60": 0.1477}, {"date": "1948-09-23", "close": 15.56, "vol20": 0.1348, "vol60": 0.1472}, {"date": "1948-09-24", "close": 15.6, "vol20": 0.1345, "vol60": 0.1472}, {"date": "1948-09-27", "close": 15.19, "vol20": 0.1596, "vol60": 0.1562}, {"date": "1948-09-28", "close": 15.36, "vol20": 0.1659, "vol60": 0.1568}, {"date": "1948-09-29", "close": 15.55, "vol20": 0.1734, "vol60": 0.1594}, {"date": "1948-09-30", "close": 15.49, "vol20": 0.1664, "vol60": 0.1594}, {"date": "1948-10-01", "close": 15.67, "vol20": 0.1717, "vol60": 0.1615}, {"date": "1948-10-04", "close": 15.85, "vol20": 0.1777, "vol60": 0.1628}, {"date": "1948-10-05", "close": 15.82, "vol20": 0.1761, "vol60": 0.1628}, {"date": "1948-10-06", "close": 15.84, "vol20": 0.1664, "vol60": 0.1625}, {"date": "1948-10-07", "close": 15.93, "vol20": 0.1571, "vol60": 0.163}, {"date": "1948-10-08", "close": 15.9, "vol20": 0.1572, "vol60": 0.1585}, {"date": "1948-10-11", "close": 15.9, "vol20": 0.154, "vol60": 0.156}, {"date": "1948-10-13", "close": 16.09, "vol20": 0.1573, "vol60": 0.1423}, {"date": "1948-10-14", "close": 16.14, "vol20": 0.1573, "vol60": 0.139}, {"date": "1948-10-15", "close": 16.12, "vol20": 0.1575, "vol60": 0.1381}, {"date": "1948-10-18", "close": 16.19, "vol20": 0.1565, "vol60": 0.1375}, {"date": "1948-10-19", "close": 16.28, "vol20": 0.1379, "vol60": 0.1378}, {"date": "1948-10-20", "close": 16.34, "vol20": 0.1369, "vol60": 0.1366}, {"date": "1948-10-21", "close": 16.36, "vol20": 0.137, "vol60": 0.135}, {"date": "1948-10-22", "close": 16.61, "vol20": 0.1431, "vol60": 0.1377}, {"date": "1948-10-25", "close": 16.58, "vol20": 0.1442, "vol60": 0.1366}, {"date": "1948-10-26", "close": 16.59, "vol20": 0.0933, "vol60": 0.1339}, {"date": "1948-10-27", "close": 16.57, "vol20": 0.0918, "vol60": 0.1339}, {"date": "1948-10-28", "close": 16.46, "vol20": 0.0932, "vol60": 0.1347}, {"date": "1948-10-29", "close": 16.5, "vol20": 0.0898, "vol60": 0.131}, {"date": "1948-11-01", "close": 16.7, "vol20": 0.0904, "vol60": 0.1329}, {"date": "1948-11-03", "close": 15.93, "vol20": 0.1966, "vol60": 0.1651}, {"date": "1948-11-04", "close": 16.14, "vol20": 0.2016, "vol60": 0.166}, {"date": "1948-11-05", "close": 15.43, "vol20": 0.2594, "vol60": 0.1881}, {"date": "1948-11-08", "close": 15.5, "vol20": 0.259, "vol60": 0.1881}, {"date": "1948-11-09", "close": 15.01, "vol20": 0.2811, "vol60": 0.1991}, {"date": "1948-11-10", "close": 15.0, "vol20": 0.281, "vol60": 0.1991}, {"date": "1948-11-12", "close": 15.04, "vol20": 0.2764, "vol60": 0.1991}, {"date": "1948-11-15", "close": 15.27, "vol20": 0.2834, "vol60": 0.2001}, {"date": "1948-11-16", "close": 15.26, "vol20": 0.2835, "vol60": 0.2001}, {"date": "1948-11-17", "close": 15.22, "vol20": 0.2823, "vol60": 0.1999}, {"date": "1948-11-18", "close": 15.26, "vol20": 0.2813, "vol60": 0.1987}, {"date": "1948-11-19", "close": 15.31, "vol20": 0.2811, "vol60": 0.1972}, {"date": "1948-11-22", "close": 15.21, "vol20": 0.2808, "vol60": 0.1972}, {"date": "1948-11-23", "close": 15.19, "vol20": 0.2722, "vol60": 0.1972}, {"date": "1948-11-24", "close": 14.91, "vol20": 0.2765, "vol60": 0.2003}, {"date": "1948-11-26", "close": 14.91, "vol20": 0.2763, "vol60": 0.2}, {"date": "1948-11-29", "close": 14.79, "vol20": 0.276, "vol60": 0.2}, {"date": "1948-11-30", "close": 14.75, "vol20": 0.2762, "vol60": 0.2}, {"date": "1948-12-01", "close": 15.01, "vol20": 0.2869, "vol60": 0.2019}, {"date": "1948-12-02", "close": 15.0, "vol20": 0.2805, "vol60": 0.2015}, {"date": "1948-12-03", "close": 15.13, "vol20": 0.2366, "vol60": 0.2025}, {"date": "1948-12-06", "close": 15.23, "vol20": 0.232, "vol60": 0.2027}, {"date": "1948-12-07", "close": 15.24, "vol20": 0.1706, "vol60": 0.1999}, {"date": "1948-12-08", "close": 15.2, "vol20": 0.1697, "vol60": 0.1974}, {"date": "1948-12-09", "close": 15.17, "vol20": 0.1238, "vol60": 0.1974}, {"date": "1948-12-10", "close": 15.22, "vol20": 0.1241, "vol60": 0.1969}, {"date": "1948-12-13", "close": 15.33, "vol20": 0.1261, "vol60": 0.1968}, {"date": "1948-12-14", "close": 15.25, "vol20": 0.1159, "vol60": 0.1971}, {"date": "1948-12-15", "close": 15.17, "vol20": 0.1174, "vol60": 0.1973}, {"date": "1948-12-16", "close": 15.16, "vol20": 0.1171, "vol60": 0.1971}, {"date": "1948-12-17", "close": 15.2, "vol20": 0.1171, "vol60": 0.1936}, {"date": "1948-12-20", "close": 15.19, "vol20": 0.1164, "vol60": 0.193}, {"date": "1948-12-21", "close": 15.14, "vol20": 0.1146, "vol60": 0.193}, {"date": "1948-12-22", "close": 15.15, "vol20": 0.1146, "vol60": 0.193}, {"date": "1948-12-23", "close": 15.15, "vol20": 0.0915, "vol60": 0.1929}, {"date": "1948-12-24", "close": 15.25, "vol20": 0.0937, "vol60": 0.1855}, {"date": "1948-12-27", "close": 15.19, "vol20": 0.0894, "vol60": 0.1843}, {"date": "1948-12-28", "close": 15.08, "vol20": 0.0935, "vol60": 0.183}, {"date": "1948-12-29", "close": 15.28, "vol20": 0.0843, "vol60": 0.1849}, {"date": "1948-12-30", "close": 15.28, "vol20": 0.0842, "vol60": 0.1833}, {"date": "1948-12-31", "close": 15.2, "vol20": 0.0817, "vol60": 0.1819}, {"date": "1949-01-03", "close": 14.95, "vol20": 0.0976, "vol60": 0.1848}, {"date": "1949-01-04", "close": 15.03, "vol20": 0.1, "vol60": 0.1852}, {"date": "1949-01-05", "close": 15.16, "vol20": 0.105, "vol60": 0.1857}, {"date": "1949-01-06", "close": 15.5, "vol20": 0.1311, "vol60": 0.1916}, {"date": "1949-01-07", "close": 15.61, "vol20": 0.1326, "vol60": 0.1922}, {"date": "1949-01-10", "close": 15.51, "vol20": 0.1334, "vol60": 0.1909}, {"date": "1949-01-11", "close": 15.5, "vol20": 0.1317, "vol60": 0.1907}, {"date": "1949-01-12", "close": 15.47, "vol20": 0.1302, "vol60": 0.1907}, {"date": "1949-01-13", "close": 15.39, "vol20": 0.1319, "vol60": 0.1907}, {"date": "1949-01-14", "close": 15.24, "vol20": 0.1369, "vol60": 0.1911}, {"date": "1949-01-17", "close": 15.38, "vol20": 0.1405, "vol60": 0.192}, {"date": "1949-01-18", "close": 15.38, "vol20": 0.1397, "vol60": 0.1919}, {"date": "1949-01-19", "close": 15.44, "vol20": 0.1402, "vol60": 0.1892}, {"date": "1949-01-20", "close": 15.5, "vol20": 0.1405, "vol60": 0.1895}, {"date": "1949-01-21", "close": 15.47, "vol20": 0.1394, "vol60": 0.1895}, {"date": "1949-01-24", "close": 15.0, "vol20": 0.1785, "vol60": 0.199}, {"date": "1949-01-25", "close": 15.33, "vol20": 0.1933, "vol60": 0.2044}, {"date": "1949-01-26", "close": 15.29, "vol20": 0.188, "vol60": 0.2043}, {"date": "1949-01-27", "close": 15.25, "vol20": 0.1883, "vol60": 0.2024}, {"date": "1949-01-28", "close": 15.2, "vol20": 0.1877, "vol60": 0.1787}, {"date": "1949-01-31", "close": 15.22, "vol20": 0.1771, "vol60": 0.1764}, {"date": "1949-02-01", "close": 15.34, "vol20": 0.1782, "vol60": 0.1516}, {"date": "1949-02-02", "close": 15.35, "vol20": 0.1759, "vol60": 0.1513}, {"date": "1949-02-03", "close": 15.32, "vol20": 0.1565, "vol60": 0.1359}, {"date": "1949-02-04", "close": 15.09, "vol20": 0.1618, "vol60": 0.1396}, {"date": "1949-02-07", "close": 14.76, "vol20": 0.1768, "vol60": 0.1467}, {"date": "1949-02-08", "close": 14.7, "vol20": 0.1768, "vol60": 0.1433}, {"date": "1949-02-09", "close": 14.78, "vol20": 0.1791, "vol60": 0.1438}, {"date": "1949-02-10", "close": 14.58, "vol20": 0.1833, "vol60": 0.1462}, {"date": "1949-02-11", "close": 14.56, "vol20": 0.1814, "vol60": 0.1461}, {"date": "1949-02-14", "close": 14.61, "vol20": 0.1778, "vol60": 0.1461}, {"date": "1949-02-15", "close": 14.65, "vol20": 0.1786, "vol60": 0.1458}, {"date": "1949-02-16", "close": 14.73, "vol20": 0.1794, "vol60": 0.1463}, {"date": "1949-02-17", "close": 14.83, "vol20": 0.181, "vol60": 0.1421}, {"date": "1949-02-18", "close": 14.79, "vol20": 0.181, "vol60": 0.1422}, {"date": "1949-02-21", "close": 14.74, "vol20": 0.1464, "vol60": 0.1414}, {"date": "1949-02-23", "close": 14.6, "vol20": 0.1224, "vol60": 0.1426}, {"date": "1949-02-24", "close": 14.42, "vol20": 0.1274, "vol60": 0.1399}, {"date": "1949-02-25", "close": 14.38, "vol20": 0.1274, "vol60": 0.14}, {"date": "1949-02-28", "close": 14.62, "vol20": 0.1449, "vol60": 0.1432}, {"date": "1949-03-01", "close": 14.71, "vol20": 0.1473, "vol60": 0.1431}, {"date": "1949-03-02", "close": 14.67, "vol20": 0.143, "vol60": 0.1431}, {"date": "1949-03-03", "close": 14.65, "vol20": 0.1426, "vol60": 0.1431}, {"date": "1949-03-04", "close": 14.67, "vol20": 0.1432, "vol60": 0.1431}, {"date": "1949-03-07", "close": 14.86, "vol20": 0.1441, "vol60": 0.1455}, {"date": "1949-03-08", "close": 14.89, "vol20": 0.1201, "vol60": 0.1448}, {"date": "1949-03-09", "close": 14.86, "vol20": 0.1193, "vol60": 0.1445}, {"date": "1949-03-10", "close": 14.87, "vol20": 0.1179, "vol60": 0.1441}, {"date": "1949-03-11", "close": 15.02, "vol20": 0.1106, "vol60": 0.1457}, {"date": "1949-03-14", "close": 15.07, "vol20": 0.1102, "vol60": 0.1457}, {"date": "1949-03-15", "close": 14.98, "vol20": 0.1133, "vol60": 0.1462}, {"date": "1949-03-16", "close": 14.92, "vol20": 0.1146, "vol60": 0.1463}, {"date": "1949-03-17", "close": 14.97, "vol20": 0.1138, "vol60": 0.1465}, {"date": "1949-03-18", "close": 14.94, "vol20": 0.1119, "vol60": 0.1465}, {"date": "1949-03-21", "close": 14.87, "vol20": 0.1129, "vol60": 0.1461}, {"date": "1949-03-22", "close": 14.77, "vol20": 0.1149, "vol60": 0.1465}, {"date": "1949-03-23", "close": 14.95, "vol20": 0.1165, "vol60": 0.148}, {"date": "1949-03-24", "close": 14.97, "vol20": 0.1049, "vol60": 0.1454}, {"date": "1949-03-25", "close": 14.89, "vol20": 0.1068, "vol60": 0.1458}, {"date": "1949-03-28", "close": 14.93, "vol20": 0.0916, "vol60": 0.1456}, {"date": "1949-03-29", "close": 15.22, "vol20": 0.111, "vol60": 0.147}, {"date": "1949-03-30", "close": 15.21, "vol20": 0.1101, "vol60": 0.1466}, {"date": "1949-03-31", "close": 15.06, "vol20": 0.1173, "vol60": 0.147}, {"date": "1949-04-01", "close": 14.94, "vol20": 0.122, "vol60": 0.1403}, {"date": "1949-04-04", "close": 14.98, "vol20": 0.1138, "vol60": 0.1396}, {"date": "1949-04-05", "close": 14.96, "vol20": 0.1138, "vol60": 0.1391}, {"date": "1949-04-06", "close": 14.92, "vol20": 0.114, "vol60": 0.1391}, {"date": "1949-04-07", "close": 14.93, "vol20": 0.114, "vol60": 0.1391}, {"date": "1949-04-08", "close": 14.97, "vol20": 0.1084, "vol60": 0.1389}, {"date": "1949-04-11", "close": 14.99, "vol20": 0.1078, "vol60": 0.1376}, {"date": "1949-04-12", "close": 15.03, "vol20": 0.1061, "vol60": 0.1364}, {"date": "1949-04-13", "close": 15.02, "vol20": 0.105, "vol60": 0.1364}, {"date": "1949-04-14", "close": 14.99, "vol20": 0.1047, "vol60": 0.1361}, {"date": "1949-04-18", "close": 15.07, "vol20": 0.106, "vol60": 0.1363}, {"date": "1949-04-19", "close": 15.01, "vol20": 0.1055, "vol60": 0.1365}, {"date": "1949-04-20", "close": 14.97, "vol20": 0.1028, "vol60": 0.1211}, {"date": "1949-04-21", "close": 14.72, "vol20": 0.1111, "vol60": 0.1172}, {"date": "1949-04-22", "close": 14.7, "vol20": 0.1108, "vol60": 0.1171}, {"date": "1949-04-25", "close": 14.68, "vol20": 0.1096, "vol60": 0.1171}, {"date": "1949-04-26", "close": 14.76, "vol20": 0.1111, "vol60": 0.1176}, {"date": "1949-04-27", "close": 14.76, "vol20": 0.0831, "vol60": 0.1175}, {"date": "1949-04-28", "close": 14.69, "vol20": 0.0838, "vol60": 0.1165}, {"date": "1949-04-29", "close": 14.71, "vol20": 0.0786, "vol60": 0.1166}, {"date": "1949-05-02", "close": 14.78, "vol20": 0.077, "vol60": 0.1171}, {"date": "1949-05-03", "close": 14.85, "vol20": 0.0784, "vol60": 0.1136}, {"date": "1949-05-04", "close": 15.02, "vol20": 0.0888, "vol60": 0.1066}, {"date": "1949-05-05", "close": 15.01, "vol20": 0.0882, "vol60": 0.1062}, {"date": "1949-05-06", "close": 14.92, "vol20": 0.091, "vol60": 0.1065}, {"date": "1949-05-09", "close": 14.88, "vol20": 0.0909, "vol60": 0.1027}, {"date": "1949-05-10", "close": 14.82, "vol20": 0.0916, "vol60": 0.103}, {"date": "1949-05-11", "close": 14.85, "vol20": 0.0913, "vol60": 0.1029}, {"date": "1949-05-12", "close": 14.87, "vol20": 0.0916, "vol60": 0.1028}, {"date": "1949-05-13", "close": 14.88, "vol20": 0.0915, "vol60": 0.1022}, {"date": "1949-05-16", "close": 14.96, "vol20": 0.0915, "vol60": 0.1019}, {"date": "1949-05-17", "close": 14.93, "vol20": 0.0907, "vol60": 0.1018}, {"date": "1949-05-18", "close": 14.89, "vol20": 0.0907, "vol60": 0.1017}, {"date": "1949-05-19", "close": 14.8, "vol20": 0.0704, "vol60": 0.1005}, {"date": "1949-05-20", "close": 14.73, "vol20": 0.0725, "vol60": 0.0976}, {"date": "1949-05-23", "close": 14.58, "vol20": 0.0812, "vol60": 0.0998}, {"date": "1949-05-24", "close": 14.5, "vol20": 0.0801, "vol60": 0.0945}, {"date": "1949-05-25", "close": 14.57, "vol20": 0.0826, "vol60": 0.0942}, {"date": "1949-05-26", "close": 14.56, "vol20": 0.0812, "vol60": 0.094}, {"date": "1949-05-27", "close": 14.51, "vol20": 0.0815, "vol60": 0.0942}, {"date": "1949-05-31", "close": 14.19, "vol20": 0.1094, "vol60": 0.1045}, {"date": "1949-06-01", "close": 14.14, "vol20": 0.1065, "vol60": 0.1009}, {"date": "1949-06-02", "close": 14.14, "vol20": 0.0938, "vol60": 0.1007}, {"date": "1949-06-03", "close": 14.05, "vol20": 0.0941, "vol60": 0.1013}, {"date": "1949-06-06", "close": 13.82, "vol20": 0.1049, "vol60": 0.1061}, {"date": "1949-06-07", "close": 13.84, "vol20": 0.1065, "vol60": 0.1037}, {"date": "1949-06-08", "close": 13.93, "vol20": 0.1123, "vol60": 0.1045}, {"date": "1949-06-09", "close": 13.93, "vol20": 0.1113, "vol60": 0.1041}, {"date": "1949-06-10", "close": 13.81, "vol20": 0.1116, "vol60": 0.105}, {"date": "1949-06-13", "close": 13.55, "vol20": 0.1227, "vol60": 0.1107}, {"date": "1949-06-14", "close": 13.64, "vol20": 0.1241, "vol60": 0.1119}, {"date": "1949-06-15", "close": 13.9, "vol20": 0.1495, "vol60": 0.1193}, {"date": "1949-06-16", "close": 13.85, "vol20": 0.1495, "vol60": 0.1188}, {"date": "1949-06-17", "close": 13.87, "vol20": 0.1502, "vol60": 0.1157}, {"date": "1949-06-20", "close": 14.07, "vol20": 0.1624, "vol60": 0.1199}, {"date": "1949-06-21", "close": 14.08, "vol20": 0.16, "vol60": 0.1197}, {"date": "1949-06-22", "close": 14.04, "vol20": 0.1594, "vol60": 0.1195}, {"date": "1949-06-23", "close": 14.11, "vol20": 0.1595, "vol60": 0.1125}, {"date": "1949-06-24", "close": 14.13, "vol20": 0.1598, "vol60": 0.1127}, {"date": "1949-06-27", "close": 14.12, "vol20": 0.1597, "vol60": 0.1112}, {"date": "1949-06-28", "close": 14.0, "vol20": 0.1423, "vol60": 0.1113}, {"date": "1949-06-29", "close": 14.09, "vol20": 0.144, "vol60": 0.1121}, {"date": "1949-06-30", "close": 14.16, "vol20": 0.1451, "vol60": 0.1128}, {"date": "1949-07-01", "close": 14.26, "vol20": 0.145, "vol60": 0.1139}, {"date": "1949-07-05", "close": 14.34, "vol20": 0.1307, "vol60": 0.1146}, {"date": "1949-07-06", "close": 14.52, "vol20": 0.136, "vol60": 0.1176}, {"date": "1949-07-07", "close": 14.52, "vol20": 0.1353, "vol60": 0.1175}, {"date": "1949-07-08", "close": 14.51, "vol20": 0.1355, "vol60": 0.1173}, {"date": "1949-07-11", "close": 14.51, "vol20": 0.1298, "vol60": 0.1173}, {"date": "1949-07-12", "close": 14.61, "vol20": 0.1027, "vol60": 0.1183}, {"date": "1949-07-13", "close": 14.78, "vol20": 0.106, "vol60": 0.1202}, {"date": "1949-07-14", "close": 14.79, "vol20": 0.0907, "vol60": 0.12}, {"date": "1949-07-15", "close": 14.76, "vol20": 0.0893, "vol60": 0.12}, {"date": "1949-07-18", "close": 14.8, "vol20": 0.0891, "vol60": 0.115}, {"date": "1949-07-19", "close": 14.94, "vol20": 0.0825, "vol60": 0.1165}, {"date": "1949-07-20", "close": 14.97, "vol20": 0.0821, "vol60": 0.1165}, {"date": "1949-07-21", "close": 14.9, "vol20": 0.0841, "vol60": 0.1165}, {"date": "1949-07-22", "close": 14.89, "vol20": 0.0847, "vol60": 0.1165}, {"date": "1949-07-25", "close": 14.94, "vol20": 0.0846, "vol60": 0.1162}, {"date": "1949-07-26", "close": 15.06, "vol20": 0.0855, "vol60": 0.1173}, {"date": "1949-07-27", "close": 15.06, "vol20": 0.0746, "vol60": 0.1169}, {"date": "1949-07-28", "close": 15.04, "vol20": 0.0758, "vol60": 0.1166}, {"date": "1949-07-29", "close": 15.04, "vol20": 0.0764, "vol60": 0.1142}, {"date": "1949-08-01", "close": 15.12, "vol20": 0.0754, "vol60": 0.1147}, {"date": "1949-08-02", "close": 15.16, "vol20": 0.0748, "vol60": 0.1141}, {"date": "1949-08-03", "close": 15.15, "vol20": 0.0662, "vol60": 0.114}, {"date": "1949-08-04", "close": 15.13, "vol20": 0.067, "vol60": 0.1137}, {"date": "1949-08-05", "close": 15.35, "vol20": 0.0792, "vol60": 0.1173}, {"date": "1949-08-08", "close": 15.51, "vol20": 0.0827, "vol60": 0.119}, {"date": "1949-08-09", "close": 15.37, "vol20": 0.0925, "vol60": 0.1206}, {"date": "1949-08-10", "close": 15.44, "vol20": 0.0865, "vol60": 0.1205}, {"date": "1949-08-11", "close": 15.39, "vol20": 0.0885, "vol60": 0.1206}, {"date": "1949-08-12", "close": 15.32, "vol20": 0.0905, "vol60": 0.1209}, {"date": "1949-08-15", "close": 15.25, "vol20": 0.0932, "vol60": 0.1206}, {"date": "1949-08-16", "close": 15.29, "vol20": 0.0886, "vol60": 0.1202}, {"date": "1949-08-17", "close": 15.46, "vol20": 0.0953, "vol60": 0.1199}, {"date": "1949-08-18", "close": 15.5, "vol20": 0.0924, "vol60": 0.1192}, {"date": "1949-08-19", "close": 15.41, "vol20": 0.0961, "vol60": 0.1198}, {"date": "1949-08-22", "close": 15.37, "vol20": 0.0971, "vol60": 0.1199}, {"date": "1949-08-23", "close": 15.17, "vol20": 0.1065, "vol60": 0.123}, {"date": "1949-08-24", "close": 15.18, "vol20": 0.1065, "vol60": 0.1133}, {"date": "1949-08-25", "close": 15.22, "vol20": 0.1066, "vol60": 0.1129}, {"date": "1949-08-26", "close": 15.28, "vol20": 0.1072, "vol60": 0.113}, {"date": "1949-08-29", "close": 15.12, "vol20": 0.1129, "vol60": 0.1145}, {"date": "1949-08-30", "close": 15.21, "vol20": 0.1146, "vol60": 0.1088}, {"date": "1949-08-31", "close": 15.22, "vol20": 0.1145, "vol60": 0.1088}, {"date": "1949-09-01", "close": 15.31, "vol20": 0.1161, "vol60": 0.1087}, {"date": "1949-09-02", "close": 15.29, "vol20": 0.104, "vol60": 0.1088}, {"date": "1949-09-06", "close": 15.28, "vol20": 0.0962, "vol60": 0.1068}, {"date": "1949-09-07", "close": 15.38, "vol20": 0.0942, "vol60": 0.0981}, {"date": "1949-09-08", "close": 15.41, "vol20": 0.093, "vol60": 0.0977}, {"date": "1949-09-09", "close": 15.4, "vol20": 0.0923, "vol60": 0.0913}, {"date": "1949-09-12", "close": 15.52, "vol20": 0.0945, "vol60": 0.0914}, {"date": "1949-09-13", "close": 15.74, "vol20": 0.1036, "vol60": 0.0948}, {"date": "1949-09-14", "close": 15.73, "vol20": 0.1038, "vol60": 0.0914}, {"date": "1949-09-15", "close": 15.61, "vol20": 0.102, "vol60": 0.0935}, {"date": "1949-09-16", "close": 15.66, "vol20": 0.1022, "vol60": 0.093}, {"date": "1949-09-19", "close": 15.55, "vol20": 0.1033, "vol60": 0.0945}, {"date": "1949-09-20", "close": 15.19, "vol20": 0.1335, "vol60": 0.1076}, {"date": "1949-09-21", "close": 15.41, "vol20": 0.135, "vol60": 0.1108}, {"date": "1949-09-22", "close": 15.5, "vol20": 0.1361, "vol60": 0.1092}, {"date": "1949-09-23", "close": 15.57, "vol20": 0.1366, "vol60": 0.1089}, {"date": "1949-09-26", "close": 15.53, "vol20": 0.1368, "vol60": 0.109}, {"date": "1949-09-27", "close": 15.41, "vol20": 0.1341, "vol60": 0.11}, {"date": "1949-09-28", "close": 15.53, "vol20": 0.1351, "vol60": 0.1105}, {"date": "1949-09-29", "close": 15.62, "vol20": 0.1361, "vol60": 0.1084}, {"date": "1949-09-30", "close": 15.58, "vol20": 0.1357, "vol60": 0.1087}, {"date": "1949-10-03", "close": 15.6, "vol20": 0.1354, "vol60": 0.1086}, {"date": "1949-10-04", "close": 15.75, "vol20": 0.1386, "vol60": 0.1099}, {"date": "1949-10-05", "close": 15.78, "vol20": 0.1373, "vol60": 0.1093}, {"date": "1949-10-06", "close": 15.84, "vol20": 0.1376, "vol60": 0.1074}, {"date": "1949-10-07", "close": 15.85, "vol20": 0.1374, "vol60": 0.1074}, {"date": "1949-10-10", "close": 15.83, "vol20": 0.1356, "vol60": 0.1073}, {"date": "1949-10-11", "close": 15.97, "vol20": 0.1301, "vol60": 0.1084}, {"date": "1949-10-13", "close": 15.97, "vol20": 0.13, "vol60": 0.1071}, {"date": "1949-10-14", "close": 15.91, "vol20": 0.1274, "vol60": 0.1075}, {"date": "1949-10-17", "close": 15.73, "vol20": 0.1343, "vol60": 0.1099}, {"date": "1949-10-18", "close": 15.84, "vol20": 0.1334, "vol60": 0.1105}, {"date": "1949-10-19", "close": 15.93, "vol20": 0.0984, "vol60": 0.1108}, {"date": "1949-10-20", "close": 15.9, "vol20": 0.0885, "vol60": 0.11}, {"date": "1949-10-21", "close": 15.85, "vol20": 0.0885, "vol60": 0.1103}, {"date": "1949-10-24", "close": 15.87, "vol20": 0.0876, "vol60": 0.1102}, {"date": "1949-10-25", "close": 15.95, "vol20": 0.0877, "vol60": 0.1105}, {"date": "1949-10-26", "close": 16.06, "vol20": 0.0828, "vol60": 0.1109}, {"date": "1949-10-27", "close": 16.15, "vol20": 0.0812, "vol60": 0.1112}, {"date": "1949-10-28", "close": 16.08, "vol20": 0.0828, "vol60": 0.1117}, {"date": "1949-10-31", "close": 16.04, "vol20": 0.0828, "vol60": 0.1118}, {"date": "1949-11-01", "close": 16.2, "vol20": 0.0881, "vol60": 0.1099}, {"date": "1949-11-02", "close": 16.33, "vol20": 0.0864, "vol60": 0.1091}, {"date": "1949-11-03", "close": 16.29, "vol20": 0.0877, "vol60": 0.1074}, {"date": "1949-11-04", "close": 16.21, "vol20": 0.0902, "vol60": 0.1078}, {"date": "1949-11-07", "close": 16.16, "vol20": 0.0915, "vol60": 0.1077}, {"date": "1949-11-09", "close": 16.18, "vol20": 0.0911, "vol60": 0.1072}, {"date": "1949-11-10", "close": 16.14, "vol20": 0.0871, "vol60": 0.1068}, {"date": "1949-11-14", "close": 16.03, "vol20": 0.091, "vol60": 0.1079}, {"date": "1949-11-15", "close": 15.75, "vol20": 0.1102, "vol60": 0.1122}, {"date": "1949-11-16", "close": 15.84, "vol20": 0.1044, "vol60": 0.1126}, {"date": "1949-11-17", "close": 15.96, "vol20": 0.1049, "vol60": 0.1128}, {"date": "1949-11-18", "close": 16.14, "vol20": 0.1103, "vol60": 0.1147}, {"date": "1949-11-21", "close": 16.07, "vol20": 0.1114, "vol60": 0.1115}, {"date": "1949-11-22", "close": 16.15, "vol20": 0.1116, "vol60": 0.1118}, {"date": "1949-11-23", "close": 16.19, "vol20": 0.1117, "vol60": 0.1118}, {"date": "1949-11-25", "close": 16.1, "vol20": 0.113, "vol60": 0.1124}, {"date": "1949-11-28", "close": 16.05, "vol20": 0.111, "vol60": 0.1102}, {"date": "1949-11-29", "close": 16.02, "vol20": 0.1091, "vol60": 0.1099}, {"date": "1949-11-30", "close": 16.06, "vol20": 0.1086, "vol60": 0.11}, {"date": "1949-12-01", "close": 16.15, "vol20": 0.1099, "vol60": 0.1099}, {"date": "1949-12-02", "close": 16.28, "vol20": 0.1079, "vol60": 0.1108}, {"date": "1949-12-05", "close": 16.41, "vol20": 0.1079, "vol60": 0.1116}, {"date": "1949-12-06", "close": 16.39, "vol20": 0.1076, "vol60": 0.1111}, {"date": "1949-12-07", "close": 16.43, "vol20": 0.106, "vol60": 0.1112}, {"date": "1949-12-08", "close": 16.43, "vol20": 0.1051, "vol60": 0.1111}, {"date": "1949-12-09", "close": 16.42, "vol20": 0.1052, "vol60": 0.1103}, {"date": "1949-12-12", "close": 16.57, "vol20": 0.1085, "vol60": 0.1082}, {"date": "1949-12-13", "close": 16.64, "vol20": 0.1045, "vol60": 0.1084}, {"date": "1949-12-14", "close": 16.67, "vol20": 0.075, "vol60": 0.1069}, {"date": "1949-12-15", "close": 16.68, "vol20": 0.0746, "vol60": 0.1068}, {"date": "1949-12-16", "close": 16.66, "vol20": 0.0734, "vol60": 0.1056}, {"date": "1949-12-19", "close": 16.59, "vol20": 0.0683, "vol60": 0.0931}, {"date": "1949-12-20", "close": 16.53, "vol20": 0.0676, "vol60": 0.0897}, {"date": "1949-12-21", "close": 16.49, "vol20": 0.0675, "vol60": 0.0895}, {"date": "1949-12-22", "close": 16.64, "vol20": 0.0732, "vol60": 0.0907}, {"date": "1949-12-23", "close": 16.64, "vol20": 0.0687, "vol60": 0.0904}, {"date": "1949-12-27", "close": 16.58, "vol20": 0.0692, "vol60": 0.089}, {"date": "1949-12-28", "close": 16.66, "vol20": 0.0688, "vol60": 0.0883}, {"date": "1949-12-29", "close": 16.68, "vol20": 0.0688, "vol60": 0.0878}, {"date": "1949-12-30", "close": 16.79, "vol20": 0.0696, "vol60": 0.0882}, {"date": "1950-01-03", "close": 16.66, "vol20": 0.0737, "vol60": 0.0901}, {"date": "1950-01-04", "close": 16.85, "vol20": 0.0787, "vol60": 0.0909}, {"date": "1950-01-05", "close": 16.93, "vol20": 0.079, "vol60": 0.0912}, {"date": "1950-01-06", "close": 16.98, "vol20": 0.0791, "vol60": 0.0911}, {"date": "1950-01-09", "close": 17.08, "vol20": 0.0802, "vol60": 0.0916}, {"date": "1950-01-10", "close": 17.03, "vol20": 0.0816, "vol60": 0.0918}, {"date": "1950-01-11", "close": 17.09, "vol20": 0.0773, "vol60": 0.0906}, {"date": "1950-01-12", "close": 16.76, "vol20": 0.1067, "vol60": 0.1}, {"date": "1950-01-13", "close": 16.67, "vol20": 0.1084, "vol60": 0.1003}, {"date": "1950-01-16", "close": 16.72, "vol20": 0.1089, "vol60": 0.0972}, {"date": "1950-01-17", "close": 16.86, "vol20": 0.1126, "vol60": 0.0976}, {"date": "1950-01-18", "close": 16.85, "vol20": 0.1113, "vol60": 0.0971}, {"date": "1950-01-19", "close": 16.87, "vol20": 0.11, "vol60": 0.097}, {"date": "1950-01-20", "close": 16.9, "vol20": 0.1093, "vol60": 0.0966}, {"date": "1950-01-23", "close": 16.92, "vol20": 0.1053, "vol60": 0.0966}, {"date": "1950-01-24", "close": 16.86, "vol20": 0.1065, "vol60": 0.0967}, {"date": "1950-01-25", "close": 16.74, "vol20": 0.109, "vol60": 0.0973}, {"date": "1950-01-26", "close": 16.73, "vol20": 0.1079, "vol60": 0.0968}, {"date": "1950-01-27", "close": 16.82, "vol20": 0.1094, "vol60": 0.0967}, {"date": "1950-01-30", "close": 17.02, "vol20": 0.1148, "vol60": 0.0991}, {"date": "1950-01-31", "close": 17.05, "vol20": 0.1103, "vol60": 0.0973}, {"date": "1950-02-01", "close": 17.05, "vol20": 0.1036, "vol60": 0.0962}, {"date": "1950-02-02", "close": 17.23, "vol20": 0.1086, "vol60": 0.098}, {"date": "1950-02-03", "close": 17.29, "vol20": 0.1087, "vol60": 0.0974}, {"date": "1950-02-06", "close": 17.32, "vol20": 0.1072, "vol60": 0.097}, {"date": "1950-02-07", "close": 17.23, "vol20": 0.1085, "vol60": 0.0979}, {"date": "1950-02-08", "close": 17.21, "vol20": 0.1081, "vol60": 0.0977}, {"date": "1950-02-09", "close": 17.28, "vol20": 0.0792, "vol60": 0.0965}, {"date": "1950-02-10", "close": 17.24, "vol20": 0.0764, "vol60": 0.0885}, {"date": "1950-02-14", "close": 17.06, "vol20": 0.0875, "vol60": 0.0914}, {"date": "1950-02-15", "close": 17.06, "vol20": 0.0831, "vol60": 0.0904}, {"date": "1950-02-16", "close": 16.99, "vol20": 0.0847, "vol60": 0.0886}, {"date": "1950-02-17", "close": 17.15, "vol20": 0.0905, "vol60": 0.0896}, {"date": "1950-02-20", "close": 17.2, "vol20": 0.0907, "vol60": 0.0893}, {"date": "1950-02-21", "close": 17.17, "vol20": 0.0912, "vol60": 0.0894}, {"date": "1950-02-23", "close": 17.21, "vol20": 0.0899, "vol60": 0.0884}, {"date": "1950-02-24", "close": 17.28, "vol20": 0.0851, "vol60": 0.0882}, {"date": "1950-02-27", "close": 17.28, "vol20": 0.0849, "vol60": 0.088}, {"date": "1950-02-28", "close": 17.22, "vol20": 0.0855, "vol60": 0.0885}, {"date": "1950-03-01", "close": 17.24, "vol20": 0.0757, "vol60": 0.088}, {"date": "1950-03-02", "close": 17.23, "vol20": 0.0757, "vol60": 0.0868}, {"date": "1950-03-03", "close": 17.29, "vol20": 0.0764, "vol60": 0.0858}, {"date": "1950-03-06", "close": 17.32, "vol20": 0.0673, "vol60": 0.0857}, {"date": "1950-03-07", "close": 17.2, "vol20": 0.0708, "vol60": 0.0871}, {"date": "1950-03-08", "close": 17.19, "vol20": 0.0704, "vol60": 0.0871}, {"date": "1950-03-09", "close": 17.07, "vol20": 0.0723, "vol60": 0.0886}, {"date": "1950-03-10", "close": 17.09, "vol20": 0.0724, "vol60": 0.0868}, {"date": "1950-03-13", "close": 17.12, "vol20": 0.071, "vol60": 0.0865}, {"date": "1950-03-14", "close": 17.25, "vol20": 0.0761, "vol60": 0.0877}, {"date": "1950-03-15", "close": 17.45, "vol20": 0.0759, "vol60": 0.0905}, {"date": "1950-03-16", "close": 17.49, "vol20": 0.0758, "vol60": 0.0905}, {"date": "1950-03-17", "close": 17.45, "vol20": 0.0744, "vol60": 0.0901}, {"date": "1950-03-20", "close": 17.44, "vol20": 0.0683, "vol60": 0.0897}, {"date": "1950-03-21", "close": 17.45, "vol20": 0.0678, "vol60": 0.0894}, {"date": "1950-03-22", "close": 17.55, "vol20": 0.0694, "vol60": 0.0884}, {"date": "1950-03-23", "close": 17.56, "vol20": 0.0692, "vol60": 0.0883}, {"date": "1950-03-24", "close": 17.56, "vol20": 0.0684, "vol60": 0.0879}, {"date": "1950-03-27", "close": 17.46, "vol20": 0.0722, "vol60": 0.0885}, {"date": "1950-03-28", "close": 17.53, "vol20": 0.0715, "vol60": 0.0888}, {"date": "1950-03-29", "close": 17.44, "vol20": 0.0747, "vol60": 0.0888}, {"date": "1950-03-30", "close": 17.3, "vol20": 0.0807, "vol60": 0.0889}, {"date": "1950-03-31", "close": 17.29, "vol20": 0.0798, "vol60": 0.0861}, {"date": "1950-04-03", "close": 17.53, "vol20": 0.0935, "vol60": 0.0899}, {"date": "1950-04-04", "close": 17.55, "vol20": 0.0892, "vol60": 0.0898}, {"date": "1950-04-05", "close": 17.63, "vol20": 0.0898, "vol60": 0.0895}, {"date": "1950-04-06", "close": 17.78, "vol20": 0.0877, "vol60": 0.0907}, {"date": "1950-04-10", "close": 17.85, "vol20": 0.0879, "vol60": 0.0907}, {"date": "1950-04-11", "close": 17.75, "vol20": 0.0921, "vol60": 0.0815}, {"date": "1950-04-12", "close": 17.94, "vol20": 0.0953, "vol60": 0.0828}, {"date": "1950-04-13", "close": 17.98, "vol20": 0.0884, "vol60": 0.0827}, {"date": "1950-04-14", "close": 17.96, "vol20": 0.0888, "vol60": 0.0815}, {"date": "1950-04-17", "close": 17.88, "vol20": 0.0903, "vol60": 0.0822}, {"date": "1950-04-18", "close": 18.03, "vol20": 0.0935, "vol60": 0.0836}, {"date": "1950-04-19", "close": 18.05, "vol20": 0.0934, "vol60": 0.0836}, {"date": "1950-04-20", "close": 17.93, "vol20": 0.0966, "vol60": 0.0851}, {"date": "1950-04-21", "close": 17.96, "vol20": 0.0966, "vol60": 0.0846}, {"date": "1950-04-24", "close": 17.83, "vol20": 0.1011, "vol60": 0.0846}, {"date": "1950-04-25", "close": 17.83, "vol20": 0.0982, "vol60": 0.0846}, {"date": "1950-04-26", "close": 17.76, "vol20": 0.0991, "vol60": 0.0847}, {"date": "1950-04-27", "close": 17.86, "vol20": 0.0981, "vol60": 0.0822}, {"date": "1950-04-28", "close": 17.96, "vol20": 0.0928, "vol60": 0.0828}, {"date": "1950-05-01", "close": 18.22, "vol20": 0.1023, "vol60": 0.0873}, {"date": "1950-05-02", "close": 18.11, "vol20": 0.0977, "vol60": 0.0862}, {"date": "1950-05-03", "close": 18.27, "vol20": 0.1009, "vol60": 0.0876}, {"date": "1950-05-04", "close": 18.12, "vol20": 0.1067, "vol60": 0.0896}, {"date": "1950-05-05", "close": 18.22, "vol20": 0.1046, "vol60": 0.0892}, {"date": "1950-05-08", "close": 18.27, "vol20": 0.1043, "vol60": 0.0892}, {"date": "1950-05-09", "close": 18.27, "vol20": 0.1013, "vol60": 0.089}, {"date": "1950-05-10", "close": 18.29, "vol20": 0.0953, "vol60": 0.0887}, {"date": "1950-05-11", "close": 18.29, "vol20": 0.0952, "vol60": 0.0855}, {"date": "1950-05-12", "close": 18.18, "vol20": 0.0981, "vol60": 0.0867}, {"date": "1950-05-15", "close": 18.26, "vol20": 0.0971, "vol60": 0.0863}, {"date": "1950-05-16", "close": 18.44, "vol20": 0.0986, "vol60": 0.0865}, {"date": "1950-05-17", "close": 18.52, "vol20": 0.0993, "vol60": 0.0866}, {"date": "1950-05-18", "close": 18.56, "vol20": 0.0948, "vol60": 0.0864}, {"date": "1950-05-19", "close": 18.68, "vol20": 0.0962, "vol60": 0.0871}, {"date": "1950-05-22", "close": 18.6, "vol20": 0.093, "vol60": 0.0876}, {"date": "1950-05-23", "close": 18.71, "vol20": 0.0935, "vol60": 0.0881}, {"date": "1950-05-24", "close": 18.69, "vol20": 0.0915, "vol60": 0.0877}, {"date": "1950-05-25", "close": 18.69, "vol20": 0.0912, "vol60": 0.0877}, {"date": "1950-05-26", "close": 18.67, "vol20": 0.091, "vol60": 0.0878}, {"date": "1950-05-29", "close": 18.72, "vol20": 0.0784, "vol60": 0.0877}, {"date": "1950-05-31", "close": 18.78, "vol20": 0.0736, "vol60": 0.0878}, {"date": "1950-06-01", "close": 18.77, "vol20": 0.0691, "vol60": 0.0862}, {"date": "1950-06-02", "close": 18.79, "vol20": 0.0592, "vol60": 0.0861}, {"date": "1950-06-05", "close": 18.6, "vol20": 0.0712, "vol60": 0.0876}, {"date": "1950-06-06", "close": 18.88, "vol20": 0.0866, "vol60": 0.0919}, {"date": "1950-06-07", "close": 18.93, "vol20": 0.0864, "vol60": 0.0919}, {"date": "1950-06-08", "close": 19.14, "vol20": 0.0924, "vol60": 0.0931}, {"date": "1950-06-09", "close": 19.26, "vol20": 0.093, "vol60": 0.0914}, {"date": "1950-06-12", "close": 19.4, "vol20": 0.0885, "vol60": 0.0921}, {"date": "1950-06-13", "close": 19.25, "vol20": 0.0966, "vol60": 0.0938}, {"date": "1950-06-14", "close": 18.98, "vol20": 0.1095, "vol60": 0.0991}, {"date": "1950-06-15", "close": 18.93, "vol20": 0.1099, "vol60": 0.0994}, {"date": "1950-06-16", "close": 18.97, "vol20": 0.1099, "vol60": 0.099}, {"date": "1950-06-19", "close": 18.92, "vol20": 0.1087, "vol60": 0.0993}, {"date": "1950-06-20", "close": 18.83, "vol20": 0.109, "vol60": 0.1001}, {"date": "1950-06-21", "close": 19.0, "vol20": 0.1115, "vol60": 0.1003}, {"date": "1950-06-22", "close": 19.16, "vol20": 0.1145, "vol60": 0.1012}, {"date": "1950-06-23", "close": 19.14, "vol20": 0.1147, "vol60": 0.1004}, {"date": "1950-06-26", "close": 18.11, "vol20": 0.2313, "vol60": 0.1528}, {"date": "1950-06-27", "close": 17.91, "vol20": 0.2331, "vol60": 0.1547}, {"date": "1950-06-28", "close": 18.11, "vol20": 0.2372, "vol60": 0.1538}, {"date": "1950-06-29", "close": 17.44, "vol20": 0.2691, "vol60": 0.1726}, {"date": "1950-06-30", "close": 17.69, "vol20": 0.2761, "vol60": 0.1748}, {"date": "1950-07-03", "close": 17.64, "vol20": 0.2748, "vol60": 0.174}, {"date": "1950-07-05", "close": 17.81, "vol20": 0.2709, "vol60": 0.175}, {"date": "1950-07-06", "close": 17.91, "vol20": 0.2719, "vol60": 0.175}, {"date": "1950-07-07", "close": 17.67, "vol20": 0.2693, "vol60": 0.1758}, {"date": "1950-07-10", "close": 17.59, "vol20": 0.2666, "vol60": 0.1759}, {"date": "1950-07-11", "close": 17.32, "vol20": 0.2655, "vol60": 0.1786}, {"date": "1950-07-12", "close": 16.87, "vol20": 0.2754, "vol60": 0.1861}, {"date": "1950-07-13", "close": 16.69, "vol20": 0.2744, "vol60": 0.1861}, {"date": "1950-07-14", "close": 16.87, "vol20": 0.2809, "vol60": 0.1877}, {"date": "1950-07-17", "close": 16.68, "vol20": 0.28, "vol60": 0.1885}, {"date": "1950-07-18", "close": 17.06, "vol20": 0.2981, "vol60": 0.1946}, {"date": "1950-07-19", "close": 17.36, "vol20": 0.3088, "vol60": 0.1977}, {"date": "1950-07-20", "close": 17.61, "vol20": 0.3123, "vol60": 0.2}, {"date": "1950-07-21", "close": 17.59, "vol20": 0.3092, "vol60": 0.1999}, {"date": "1950-07-24", "close": 17.48, "vol20": 0.309, "vol60": 0.1999}, {"date": "1950-07-25", "close": 17.23, "vol20": 0.2479, "vol60": 0.2015}, {"date": "1950-07-26", "close": 17.27, "vol20": 0.2463, "vol60": 0.1992}, {"date": "1950-07-27", "close": 17.5, "vol20": 0.2479, "vol60": 0.201}, {"date": "1950-07-28", "close": 17.69, "vol20": 0.2117, "vol60": 0.2014}, {"date": "1950-07-31", "close": 17.84, "vol20": 0.2077, "vol60": 0.2016}, {"date": "1950-08-01", "close": 18.02, "vol20": 0.2101, "vol60": 0.2023}, {"date": "1950-08-02", "close": 17.95, "vol20": 0.2082, "vol60": 0.2024}, {"date": "1950-08-03", "close": 17.99, "vol20": 0.2075, "vol60": 0.2025}, {"date": "1950-08-04", "close": 18.14, "vol20": 0.2027, "vol60": 0.2032}, {"date": "1950-08-07", "close": 18.41, "vol20": 0.2069, "vol60": 0.2055}, {"date": "1950-08-08", "close": 18.46, "vol20": 0.196, "vol60": 0.2051}, {"date": "1950-08-09", "close": 18.61, "vol20": 0.1625, "vol60": 0.2056}, {"date": "1950-08-10", "close": 18.48, "vol20": 0.1582, "vol60": 0.2052}, {"date": "1950-08-11", "close": 18.28, "vol20": 0.1664, "vol60": 0.2062}, {"date": "1950-08-14", "close": 18.29, "vol20": 0.1569, "vol60": 0.2061}, {"date": "1950-08-15", "close": 18.32, "vol20": 0.1421, "vol60": 0.2057}, {"date": "1950-08-16", "close": 18.34, "vol20": 0.1325, "vol60": 0.2056}, {"date": "1950-08-17", "close": 18.54, "vol20": 0.129, "vol60": 0.2064}, {"date": "1950-08-18", "close": 18.68, "vol20": 0.1293, "vol60": 0.207}, {"date": "1950-08-21", "close": 18.7, "vol20": 0.1249, "vol60": 0.207}, {"date": "1950-08-22", "close": 18.68, "vol20": 0.1075, "vol60": 0.207}, {"date": "1950-08-23", "close": 18.82, "vol20": 0.1079, "vol60": 0.2075}, {"date": "1950-08-24", "close": 18.79, "vol20": 0.1044, "vol60": 0.2075}, {"date": "1950-08-25", "close": 18.54, "vol20": 0.1168, "vol60": 0.2093}, {"date": "1950-08-28", "close": 18.53, "vol20": 0.1149, "vol60": 0.2092}, {"date": "1950-08-29", "close": 18.54, "vol20": 0.1108, "vol60": 0.2082}, {"date": "1950-08-30", "close": 18.43, "vol20": 0.1124, "vol60": 0.2062}, {"date": "1950-08-31", "close": 18.42, "vol20": 0.1125, "vol60": 0.2061}, {"date": "1950-09-01", "close": 18.55, "vol20": 0.1115, "vol60": 0.2053}, {"date": "1950-09-05", "close": 18.68, "vol20": 0.1019, "vol60": 0.2054}, {"date": "1950-09-06", "close": 18.54, "vol20": 0.1057, "vol60": 0.2053}, {"date": "1950-09-07", "close": 18.59, "vol20": 0.102, "vol60": 0.2049}, {"date": "1950-09-08", "close": 18.75, "vol20": 0.1029, "vol60": 0.2037}, {"date": "1950-09-11", "close": 18.61, "vol20": 0.0984, "vol60": 0.2042}, {"date": "1950-09-12", "close": 18.87, "vol20": 0.1086, "vol60": 0.2062}, {"date": "1950-09-13", "close": 19.09, "vol20": 0.1143, "vol60": 0.2075}, {"date": "1950-09-14", "close": 19.18, "vol20": 0.1146, "vol60": 0.2075}, {"date": "1950-09-15", "close": 19.29, "vol20": 0.1109, "vol60": 0.207}, {"date": "1950-09-18", "close": 19.37, "vol20": 0.1093, "vol60": 0.2065}, {"date": "1950-09-19", "close": 19.31, "vol20": 0.1107, "vol60": 0.2066}, {"date": "1950-09-20", "close": 19.21, "vol20": 0.113, "vol60": 0.1717}, {"date": "1950-09-21", "close": 19.37, "vol20": 0.1136, "vol60": 0.1704}, {"date": "1950-09-22", "close": 19.44, "vol20": 0.1132, "vol60": 0.1693}, {"date": "1950-09-25", "close": 19.42, "vol20": 0.099, "vol60": 0.1487}, {"date": "1950-09-26", "close": 19.14, "vol20": 0.1154, "vol60": 0.1501}, {"date": "1950-09-27", "close": 19.41, "vol20": 0.1234, "vol60": 0.1521}, {"date": "1950-09-28", "close": 19.42, "vol20": 0.1197, "vol60": 0.1512}, {"date": "1950-09-29", "close": 19.45, "vol20": 0.1192, "vol60": 0.151}, {"date": "1950-10-02", "close": 19.69, "vol20": 0.1231, "vol60": 0.1493}, {"date": "1950-10-03", "close": 19.66, "vol20": 0.1232, "vol60": 0.1489}, {"date": "1950-10-04", "close": 20.0, "vol20": 0.1274, "vol60": 0.1477}, {"date": "1950-10-05", "close": 19.89, "vol20": 0.1316, "vol60": 0.1361}, {"date": "1950-10-06", "close": 20.12, "vol20": 0.1336, "vol60": 0.1343}, {"date": "1950-10-09", "close": 20.0, "vol20": 0.132, "vol60": 0.1347}, {"date": "1950-10-10", "close": 19.78, "vol20": 0.1359, "vol60": 0.1345}, {"date": "1950-10-11", "close": 19.86, "vol20": 0.1317, "vol60": 0.1282}, {"date": "1950-10-13", "close": 19.85, "vol20": 0.1315, "vol60": 0.1245}, {"date": "1950-10-16", "close": 19.71, "vol20": 0.1342, "vol60": 0.1233}, {"date": "1950-10-17", "close": 19.89, "vol20": 0.1368, "vol60": 0.1241}, {"date": "1950-10-18", "close": 20.01, "vol20": 0.1367, "vol60": 0.1231}, {"date": "1950-10-19", "close": 20.02, "vol20": 0.1343, "vol60": 0.1182}, {"date": "1950-10-20", "close": 19.96, "vol20": 0.1334, "vol60": 0.1187}, {"date": "1950-10-23", "close": 19.96, "vol20": 0.1332, "vol60": 0.1166}, {"date": "1950-10-24", "close": 20.08, "vol20": 0.1339, "vol60": 0.1155}, {"date": "1950-10-25", "close": 20.05, "vol20": 0.1203, "vol60": 0.115}, {"date": "1950-10-26", "close": 19.61, "vol20": 0.1406, "vol60": 0.1239}, {"date": "1950-10-27", "close": 19.77, "vol20": 0.1432, "vol60": 0.1242}, {"date": "1950-10-30", "close": 19.61, "vol20": 0.1466, "vol60": 0.1258}, {"date": "1950-10-31", "close": 19.53, "vol20": 0.1405, "vol60": 0.1254}, {"date": "1950-11-01", "close": 19.56, "vol20": 0.1406, "vol60": 0.1222}, {"date": "1950-11-02", "close": 19.73, "vol20": 0.1294, "vol60": 0.1232}, {"date": "1950-11-03", "close": 19.85, "vol20": 0.1302, "vol60": 0.1228}, {"date": "1950-11-06", "close": 19.36, "vol20": 0.15, "vol60": 0.1329}, {"date": "1950-11-08", "close": 19.56, "vol20": 0.1552, "vol60": 0.1321}, {"date": "1950-11-09", "close": 19.79, "vol20": 0.1569, "vol60": 0.1338}, {"date": "1950-11-10", "close": 19.94, "vol20": 0.1585, "vol60": 0.1344}, {"date": "1950-11-13", "close": 20.01, "vol20": 0.1589, "vol60": 0.1345}, {"date": "1950-11-14", "close": 19.86, "vol20": 0.1592, "vol60": 0.1343}, {"date": "1950-11-15", "close": 19.82, "vol20": 0.156, "vol60": 0.1338}, {"date": "1950-11-16", "close": 19.72, "vol20": 0.1551, "vol60": 0.1344}, {"date": "1950-11-17", "close": 19.86, "vol20": 0.1576, "vol60": 0.1349}, {"date": "1950-11-20", "close": 19.93, "vol20": 0.1578, "vol60": 0.1343}, {"date": "1950-11-21", "close": 19.88, "vol20": 0.1581, "vol60": 0.1344}, {"date": "1950-11-22", "close": 20.16, "vol20": 0.1646, "vol60": 0.1336}, {"date": "1950-11-24", "close": 20.32, "vol20": 0.1667, "vol60": 0.1342}, {"date": "1950-11-27", "close": 20.18, "vol20": 0.1465, "vol60": 0.1353}, {"date": "1950-11-28", "close": 19.56, "vol20": 0.1843, "vol60": 0.1503}, {"date": "1950-11-29", "close": 19.37, "vol20": 0.1853, "vol60": 0.1519}, {"date": "1950-11-30", "close": 19.51, "vol20": 0.1868, "vol60": 0.1519}, {"date": "1950-12-01", "close": 19.66, "vol20": 0.1888, "vol60": 0.152}, {"date": "1950-12-04", "close": 19.0, "vol20": 0.2218, "vol60": 0.1673}, {"date": "1950-12-05", "close": 19.31, "vol20": 0.2294, "vol60": 0.1703}, {"date": "1950-12-06", "close": 19.45, "vol20": 0.2133, "vol60": 0.1701}, {"date": "1950-12-07", "close": 19.4, "vol20": 0.2102, "vol60": 0.1694}, {"date": "1950-12-08", "close": 19.4, "vol20": 0.2053, "vol60": 0.1672}, {"date": "1950-12-11", "close": 19.72, "vol20": 0.2124, "vol60": 0.1688}, {"date": "1950-12-12", "close": 19.68, "vol20": 0.2119, "vol60": 0.1686}, {"date": "1950-12-13", "close": 19.67, "vol20": 0.2104, "vol60": 0.1683}, {"date": "1950-12-14", "close": 19.43, "vol20": 0.2145, "vol60": 0.1701}, {"date": "1950-12-15", "close": 19.33, "vol20": 0.2145, "vol60": 0.1703}, {"date": "1950-12-18", "close": 19.85, "vol20": 0.2345, "vol60": 0.1784}, {"date": "1950-12-19", "close": 19.96, "vol20": 0.235, "vol60": 0.1779}, {"date": "1950-12-20", "close": 19.97, "vol20": 0.2348, "vol60": 0.1778}, {"date": "1950-12-21", "close": 19.98, "vol20": 0.2291, "vol60": 0.1778}, {"date": "1950-12-22", "close": 20.07, "vol20": 0.2278, "vol60": 0.1752}, {"date": "1950-12-26", "close": 19.92, "vol20": 0.228, "vol60": 0.1738}, {"date": "1950-12-27", "close": 20.3, "vol20": 0.2074, "vol60": 0.1779}, {"date": "1950-12-28", "close": 20.38, "vol20": 0.2028, "vol60": 0.178}, {"date": "1950-12-29", "close": 20.43, "vol20": 0.2021, "vol60": 0.1764}, {"date": "1951-01-02", "close": 20.77, "vol20": 0.2076, "vol60": 0.1793}, {"date": "1951-01-03", "close": 20.69, "vol20": 0.1581, "vol60": 0.1763}, {"date": "1951-01-04", "close": 20.87, "vol20": 0.1528, "vol60": 0.1766}, {"date": "1951-01-05", "close": 20.87, "vol20": 0.1528, "vol60": 0.1752}, {"date": "1951-01-08", "close": 21.0, "vol20": 0.1513, "vol60": 0.1751}, {"date": "1951-01-09", "close": 21.12, "vol20": 0.1507, "vol60": 0.1736}, {"date": "1951-01-10", "close": 20.85, "vol20": 0.1552, "vol60": 0.1758}, {"date": "1951-01-11", "close": 21.19, "vol20": 0.1611, "vol60": 0.1786}, {"date": "1951-01-12", "close": 21.11, "vol20": 0.1626, "vol60": 0.178}, {"date": "1951-01-15", "close": 21.3, "vol20": 0.1524, "vol60": 0.178}, {"date": "1951-01-16", "close": 21.46, "vol20": 0.1482, "vol60": 0.1782}, {"date": "1951-01-17", "close": 21.55, "vol20": 0.125, "vol60": 0.1783}, {"date": "1951-01-18", "close": 21.4, "vol20": 0.1308, "vol60": 0.1789}, {"date": "1951-01-19", "close": 21.36, "vol20": 0.1318, "vol60": 0.179}, {"date": "1951-01-22", "close": 21.18, "vol20": 0.1381, "vol60": 0.1798}, {"date": "1951-01-23", "close": 21.26, "vol20": 0.138, "vol60": 0.1798}, {"date": "1951-01-24", "close": 21.16, "vol20": 0.1355, "vol60": 0.1736}, {"date": "1951-01-25", "close": 21.03, "vol20": 0.1254, "vol60": 0.1737}, {"date": "1951-01-26", "close": 21.26, "vol20": 0.1294, "vol60": 0.1738}, {"date": "1951-01-29", "close": 21.67, "vol20": 0.1428, "vol60": 0.1772}, {"date": "1951-01-30", "close": 21.74, "vol20": 0.1335, "vol60": 0.1772}, {"date": "1951-01-31", "close": 21.66, "vol20": 0.1334, "vol60": 0.1769}, {"date": "1951-02-01", "close": 21.77, "vol20": 0.1317, "vol60": 0.1768}, {"date": "1951-02-02", "close": 21.96, "vol20": 0.1335, "vol60": 0.1685}, {"date": "1951-02-05", "close": 22.2, "vol20": 0.1362, "vol60": 0.1687}, {"date": "1951-02-06", "close": 22.12, "vol20": 0.1375, "vol60": 0.1679}, {"date": "1951-02-07", "close": 21.99, "vol20": 0.1293, "vol60": 0.1682}, {"date": "1951-02-08", "close": 22.09, "vol20": 0.1194, "vol60": 0.1682}, {"date": "1951-02-09", "close": 22.17, "vol20": 0.1174, "vol60": 0.1672}, {"date": "1951-02-13", "close": 22.18, "vol20": 0.1151, "vol60": 0.167}, {"date": "1951-02-14", "close": 22.12, "vol20": 0.1143, "vol60": 0.1667}, {"date": "1951-02-15", "close": 22.0, "vol20": 0.1164, "vol60": 0.167}, {"date": "1951-02-16", "close": 22.13, "vol20": 0.1136, "vol60": 0.1672}, {"date": "1951-02-19", "close": 21.83, "vol20": 0.1255, "vol60": 0.1699}, {"date": "1951-02-20", "close": 21.79, "vol20": 0.121, "vol60": 0.1681}, {"date": "1951-02-21", "close": 21.86, "vol20": 0.1209, "vol60": 0.1675}, {"date": "1951-02-23", "close": 21.92, "vol20": 0.1187, "vol60": 0.1667}, {"date": "1951-02-26", "close": 21.93, "vol20": 0.1151, "vol60": 0.1523}, {"date": "1951-02-27", "close": 21.76, "vol20": 0.1153, "vol60": 0.1517}, {"date": "1951-02-28", "close": 21.8, "vol20": 0.094, "vol60": 0.1513}, {"date": "1951-03-01", "close": 21.85, "vol20": 0.0937, "vol60": 0.1508}, {"date": "1951-03-02", "close": 21.93, "vol20": 0.0932, "vol60": 0.131}, {"date": "1951-03-05", "close": 21.79, "vol20": 0.0948, "vol60": 0.129}, {"date": "1951-03-06", "close": 21.79, "vol20": 0.0892, "vol60": 0.1286}, {"date": "1951-03-07", "close": 21.86, "vol20": 0.08, "vol60": 0.1282}, {"date": "1951-03-08", "close": 21.95, "vol20": 0.0811, "vol60": 0.1283}, {"date": "1951-03-09", "close": 21.95, "vol20": 0.0784, "vol60": 0.1248}, {"date": "1951-03-12", "close": 21.7, "vol20": 0.0861, "vol60": 0.1275}, {"date": "1951-03-13", "close": 21.41, "vol20": 0.0951, "vol60": 0.1311}, {"date": "1951-03-14", "close": 21.25, "vol20": 0.0968, "vol60": 0.1294}, {"date": "1951-03-15", "close": 21.29, "vol20": 0.0978, "vol60": 0.1286}, {"date": "1951-03-16", "close": 21.64, "vol20": 0.1162, "vol60": 0.1217}, {"date": "1951-03-19", "close": 21.56, "vol20": 0.1138, "vol60": 0.1218}, {"date": "1951-03-20", "close": 21.52, "vol20": 0.1041, "vol60": 0.122}, {"date": "1951-03-21", "close": 21.64, "vol20": 0.1063, "vol60": 0.1223}, {"date": "1951-03-22", "close": 21.73, "vol20": 0.1068, "vol60": 0.1222}, {"date": "1951-03-26", "close": 21.53, "vol20": 0.1107, "vol60": 0.1228}, {"date": "1951-03-27", "close": 21.51, "vol20": 0.1106, "vol60": 0.1173}, {"date": "1951-03-28", "close": 21.26, "vol20": 0.1146, "vol60": 0.1199}, {"date": "1951-03-29", "close": 21.33, "vol20": 0.1152, "vol60": 0.12}, {"date": "1951-03-30", "close": 21.48, "vol20": 0.1182, "vol60": 0.1162}, {"date": "1951-04-02", "close": 21.32, "vol20": 0.1192, "vol60": 0.117}, {"date": "1951-04-03", "close": 21.26, "vol20": 0.1178, "vol60": 0.1159}, {"date": "1951-04-04", "close": 21.4, "vol20": 0.121, "vol60": 0.1166}, {"date": "1951-04-05", "close": 21.69, "vol20": 0.1307, "vol60": 0.1191}, {"date": "1951-04-06", "close": 21.72, "vol20": 0.1298, "vol60": 0.1186}, {"date": "1951-04-09", "close": 21.68, "vol20": 0.1299, "vol60": 0.1154}, {"date": "1951-04-10", "close": 21.65, "vol20": 0.1235, "vol60": 0.1109}, {"date": "1951-04-11", "close": 21.64, "vol20": 0.1131, "vol60": 0.1106}, {"date": "1951-04-12", "close": 21.83, "vol20": 0.1124, "vol60": 0.1105}, {"date": "1951-04-13", "close": 22.09, "vol20": 0.1185, "vol60": 0.112}, {"date": "1951-04-16", "close": 22.04, "vol20": 0.1061, "vol60": 0.1119}, {"date": "1951-04-17", "close": 22.09, "vol20": 0.1048, "vol60": 0.1109}, {"date": "1951-04-18", "close": 22.13, "vol20": 0.1041, "vol60": 0.1108}, {"date": "1951-04-19", "close": 22.04, "vol20": 0.1046, "vol60": 0.1096}, {"date": "1951-04-20", "close": 22.04, "vol20": 0.104, "vol60": 0.1095}, {"date": "1951-04-23", "close": 22.05, "vol20": 0.0971, "vol60": 0.1089}, {"date": "1951-04-24", "close": 21.96, "vol20": 0.0987, "vol60": 0.1084}, {"date": "1951-04-25", "close": 21.97, "vol20": 0.0866, "vol60": 0.1063}, {"date": "1951-04-26", "close": 22.16, "vol20": 0.0899, "vol60": 0.1005}, {"date": "1951-04-27", "close": 22.39, "vol20": 0.0931, "vol60": 0.1024}, {"date": "1951-04-30", "close": 22.43, "vol20": 0.0861, "vol60": 0.1021}, {"date": "1951-05-01", "close": 22.53, "vol20": 0.0839, "vol60": 0.102}, {"date": "1951-05-02", "close": 22.62, "vol20": 0.0829, "vol60": 0.1008}, {"date": "1951-05-03", "close": 22.81, "vol20": 0.0759, "vol60": 0.0999}, {"date": "1951-05-04", "close": 22.77, "vol20": 0.0773, "vol60": 0.0996}, {"date": "1951-05-07", "close": 22.63, "vol20": 0.0818, "vol60": 0.0997}, {"date": "1951-05-08", "close": 22.61, "vol20": 0.0816, "vol60": 0.0994}, {"date": "1951-05-09", "close": 22.64, "vol20": 0.081, "vol60": 0.0992}, {"date": "1951-05-10", "close": 22.51, "vol20": 0.082, "vol60": 0.0999}, {"date": "1951-05-11", "close": 22.33, "vol20": 0.0791, "vol60": 0.1012}, {"date": "1951-05-14", "close": 22.18, "vol20": 0.0828, "vol60": 0.1015}, {"date": "1951-05-15", "close": 21.76, "vol20": 0.1073, "vol60": 0.1082}, {"date": "1951-05-16", "close": 21.69, "vol20": 0.1072, "vol60": 0.1048}, {"date": "1951-05-17", "close": 21.91, "vol20": 0.1134, "vol60": 0.1067}, {"date": "1951-05-18", "close": 21.51, "vol20": 0.1303, "vol60": 0.1131}, {"date": "1951-05-21", "close": 21.46, "vol20": 0.1302, "vol60": 0.113}, {"date": "1951-05-22", "close": 21.36, "vol20": 0.1304, "vol60": 0.1133}, {"date": "1951-05-23", "close": 21.16, "vol20": 0.1332, "vol60": 0.1138}, {"date": "1951-05-24", "close": 21.05, "vol20": 0.1277, "vol60": 0.1141}, {"date": "1951-05-25", "close": 21.03, "vol20": 0.1186, "vol60": 0.114}, {"date": "1951-05-28", "close": 21.21, "vol20": 0.1245, "vol60": 0.1152}, {"date": "1951-05-29", "close": 21.35, "vol20": 0.1264, "vol60": 0.1154}, {"date": "1951-05-31", "close": 21.52, "vol20": 0.1299, "vol60": 0.1167}, {"date": "1951-06-01", "close": 21.48, "vol20": 0.1235, "vol60": 0.1165}, {"date": "1951-06-04", "close": 21.24, "vol20": 0.1267, "vol60": 0.1182}, {"date": "1951-06-05", "close": 21.33, "vol20": 0.1292, "vol60": 0.1186}, {"date": "1951-06-06", "close": 21.48, "vol20": 0.1338, "vol60": 0.1174}, {"date": "1951-06-07", "close": 21.56, "vol20": 0.135, "vol60": 0.1143}, {"date": "1951-06-08", "close": 21.49, "vol20": 0.1345, "vol60": 0.1134}, {"date": "1951-06-11", "close": 21.61, "vol20": 0.1355, "vol60": 0.1139}, {"date": "1951-06-12", "close": 21.52, "vol20": 0.1345, "vol60": 0.1092}, {"date": "1951-06-13", "close": 21.55, "vol20": 0.1175, "vol60": 0.109}, {"date": "1951-06-14", "close": 21.84, "vol20": 0.1268, "vol60": 0.1123}, {"date": "1951-06-15", "close": 22.04, "vol20": 0.1258, "vol60": 0.1133}, {"date": "1951-06-18", "close": 22.05, "vol20": 0.1046, "vol60": 0.113}, {"date": "1951-06-19", "close": 22.02, "vol20": 0.1042, "vol60": 0.1113}, {"date": "1951-06-20", "close": 21.91, "vol20": 0.1045, "vol60": 0.1118}, {"date": "1951-06-21", "close": 21.78, "vol20": 0.1005, "vol60": 0.1098}, {"date": "1951-06-22", "close": 21.55, "vol20": 0.1068, "vol60": 0.1119}, {"date": "1951-06-25", "close": 21.29, "vol20": 0.1167, "vol60": 0.1138}, {"date": "1951-06-26", "close": 21.3, "vol20": 0.1129, "vol60": 0.1127}, {"date": "1951-06-27", "close": 21.37, "vol20": 0.111, "vol60": 0.1128}, {"date": "1951-06-28", "close": 21.1, "vol20": 0.1157, "vol60": 0.115}, {"date": "1951-06-29", "close": 20.96, "vol20": 0.1174, "vol60": 0.1121}, {"date": "1951-07-02", "close": 21.1, "vol20": 0.1143, "vol60": 0.113}, {"date": "1951-07-03", "close": 21.23, "vol20": 0.1155, "vol60": 0.1138}, {"date": "1951-07-05", "close": 21.64, "vol20": 0.1324, "vol60": 0.1205}, {"date": "1951-07-06", "close": 21.64, "vol20": 0.1318, "vol60": 0.1205}, {"date": "1951-07-09", "close": 21.73, "vol20": 0.1318, "vol60": 0.1195}, {"date": "1951-07-10", "close": 21.63, "vol20": 0.1317, "vol60": 0.1172}, {"date": "1951-07-11", "close": 21.68, "vol20": 0.1309, "vol60": 0.1172}, {"date": "1951-07-12", "close": 21.8, "vol20": 0.1322, "vol60": 0.1177}, {"date": "1951-07-13", "close": 21.98, "vol20": 0.1267, "vol60": 0.1189}, {"date": "1951-07-16", "close": 21.73, "vol20": 0.1288, "vol60": 0.1209}, {"date": "1951-07-17", "close": 21.92, "vol20": 0.133, "vol60": 0.1223}, {"date": "1951-07-18", "close": 21.88, "vol20": 0.1331, "vol60": 0.1223}, {"date": "1951-07-19", "close": 21.84, "vol20": 0.1321, "vol60": 0.1221}, {"date": "1951-07-20", "close": 21.88, "vol20": 0.1304, "vol60": 0.1222}, {"date": "1951-07-23", "close": 22.1, "vol20": 0.1282, "vol60": 0.1226}, {"date": "1951-07-24", "close": 22.44, "vol20": 0.1271, "vol60": 0.1248}, {"date": "1951-07-25", "close": 22.32, "vol20": 0.1301, "vol60": 0.1253}, {"date": "1951-07-26", "close": 22.47, "vol20": 0.131, "vol60": 0.1257}, {"date": "1951-07-27", "close": 22.53, "vol20": 0.118, "vol60": 0.1255}, {"date": "1951-07-30", "close": 22.63, "vol20": 0.112, "vol60": 0.1247}, {"date": "1951-07-31", "close": 22.4, "vol20": 0.122, "vol60": 0.1263}, {"date": "1951-08-01", "close": 22.51, "vol20": 0.1216, "vol60": 0.1262}, {"date": "1951-08-02", "close": 22.82, "vol20": 0.1132, "vol60": 0.1293}, {"date": "1951-08-03", "close": 22.85, "vol20": 0.1129, "vol60": 0.1293}, {"date": "1951-08-06", "close": 23.01, "vol20": 0.1138, "vol60": 0.1294}, {"date": "1951-08-07", "close": 23.03, "vol20": 0.1107, "vol60": 0.1282}, {"date": "1951-08-08", "close": 22.93, "vol20": 0.1138, "vol60": 0.1277}, {"date": "1951-08-09", "close": 22.84, "vol20": 0.1158, "vol60": 0.1214}, {"date": "1951-08-10", "close": 22.79, "vol20": 0.1146, "vol60": 0.1212}, {"date": "1951-08-13", "close": 22.8, "vol20": 0.1036, "vol60": 0.1197}, {"date": "1951-08-14", "close": 22.7, "vol20": 0.1035, "vol60": 0.1134}, {"date": "1951-08-15", "close": 22.79, "vol20": 0.1029, "vol60": 0.1134}, {"date": "1951-08-16", "close": 22.87, "vol20": 0.102, "vol60": 0.1129}, {"date": "1951-08-17", "close": 22.94, "vol20": 0.102, "vol60": 0.1108}, {"date": "1951-08-20", "close": 22.93, "vol20": 0.0983, "vol60": 0.11}, {"date": "1951-08-21", "close": 22.83, "vol20": 0.0867, "vol60": 0.1105}, {"date": "1951-08-22", "close": 22.75, "vol20": 0.0852, "vol60": 0.11}, {"date": "1951-08-23", "close": 22.9, "vol20": 0.0851, "vol60": 0.11}, {"date": "1951-08-24", "close": 22.88, "vol20": 0.0851, "vol60": 0.1091}, {"date": "1951-08-27", "close": 22.85, "vol20": 0.0843, "vol60": 0.1091}, {"date": "1951-08-28", "close": 22.9, "vol20": 0.0743, "vol60": 0.1061}, {"date": "1951-08-29", "close": 23.08, "vol20": 0.0769, "vol60": 0.1067}, {"date": "1951-08-30", "close": 23.24, "vol20": 0.0653, "vol60": 0.1067}, {"date": "1951-08-31", "close": 23.28, "vol20": 0.0654, "vol60": 0.1066}, {"date": "1951-09-04", "close": 23.28, "vol20": 0.0614, "vol60": 0.1062}, {"date": "1951-09-05", "close": 23.42, "vol20": 0.0643, "vol60": 0.1063}, {"date": "1951-09-06", "close": 23.47, "vol20": 0.0614, "vol60": 0.1057}, {"date": "1951-09-07", "close": 23.53, "vol20": 0.0585, "vol60": 0.1057}, {"date": "1951-09-10", "close": 23.62, "vol20": 0.0574, "vol60": 0.1029}, {"date": "1951-09-11", "close": 23.5, "vol20": 0.0623, "vol60": 0.1024}, {"date": "1951-09-12", "close": 23.6, "vol20": 0.0589, "vol60": 0.1026}, {"date": "1951-09-13", "close": 23.71, "vol20": 0.0592, "vol60": 0.1027}, {"date": "1951-09-14", "close": 23.69, "vol20": 0.0598, "vol60": 0.102}, {"date": "1951-09-17", "close": 23.62, "vol20": 0.0618, "vol60": 0.1013}, {"date": "1951-09-18", "close": 23.59, "vol20": 0.0622, "vol60": 0.0983}, {"date": "1951-09-19", "close": 23.59, "vol20": 0.0587, "vol60": 0.0942}, {"date": "1951-09-20", "close": 23.57, "vol20": 0.0563, "vol60": 0.0943}, {"date": "1951-09-21", "close": 23.4, "vol20": 0.0617, "vol60": 0.096}, {"date": "1951-09-24", "close": 23.3, "vol20": 0.0643, "vol60": 0.0921}, {"date": "1951-09-25", "close": 23.38, "vol20": 0.0643, "vol60": 0.0905}, {"date": "1951-09-26", "close": 23.4, "vol20": 0.0642, "vol60": 0.09}, {"date": "1951-09-27", "close": 23.27, "vol20": 0.0631, "vol60": 0.0907}, {"date": "1951-09-28", "close": 23.26, "vol20": 0.0583, "vol60": 0.0831}, {"date": "1951-10-01", "close": 23.47, "vol20": 0.0662, "vol60": 0.0845}, {"date": "1951-10-02", "close": 23.64, "vol20": 0.0705, "vol60": 0.0852}, {"date": "1951-10-03", "close": 23.79, "vol20": 0.0708, "vol60": 0.0848}, {"date": "1951-10-04", "close": 23.72, "vol20": 0.0718, "vol60": 0.0853}, {"date": "1951-10-05", "close": 23.78, "vol20": 0.0718, "vol60": 0.085}, {"date": "1951-10-08", "close": 23.75, "vol20": 0.071, "vol60": 0.0839}, {"date": "1951-10-09", "close": 23.65, "vol20": 0.0702, "vol60": 0.0805}, {"date": "1951-10-10", "close": 23.61, "vol20": 0.0689, "vol60": 0.0793}, {"date": "1951-10-11", "close": 23.7, "vol20": 0.0682, "vol60": 0.0792}, {"date": "1951-10-15", "close": 23.85, "vol20": 0.0717, "vol60": 0.0796}, {"date": "1951-10-16", "close": 23.77, "vol20": 0.072, "vol60": 0.0802}, {"date": "1951-10-17", "close": 23.69, "vol20": 0.073, "vol60": 0.0787}, {"date": "1951-10-18", "close": 23.67, "vol20": 0.0731, "vol60": 0.0731}, {"date": "1951-10-19", "close": 23.32, "vol20": 0.0906, "vol60": 0.079}, {"date": "1951-10-22", "close": 22.75, "vol20": 0.1232, "vol60": 0.0937}, {"date": "1951-10-23", "close": 22.84, "vol20": 0.1241, "vol60": 0.0939}, {"date": "1951-10-24", "close": 23.03, "vol20": 0.1276, "vol60": 0.095}, {"date": "1951-10-25", "close": 22.96, "vol20": 0.1277, "vol60": 0.0927}, {"date": "1951-10-26", "close": 22.81, "vol20": 0.1282, "vol60": 0.0933}, {"date": "1951-10-29", "close": 22.69, "vol20": 0.129, "vol60": 0.0896}, {"date": "1951-10-30", "close": 22.66, "vol20": 0.1233, "vol60": 0.0896}, {"date": "1951-10-31", "close": 22.94, "vol20": 0.1293, "vol60": 0.092}, {"date": "1951-11-01", "close": 23.1, "vol20": 0.1298, "vol60": 0.0931}, {"date": "1951-11-02", "close": 22.93, "vol20": 0.1315, "vol60": 0.0939}, {"date": "1951-11-05", "close": 22.82, "vol20": 0.1309, "vol60": 0.0941}, {"date": "1951-11-07", "close": 22.49, "vol20": 0.1382, "vol60": 0.0987}, {"date": "1951-11-08", "close": 22.47, "vol20": 0.1382, "vol60": 0.0987}, {"date": "1951-11-09", "close": 22.75, "vol20": 0.148, "vol60": 0.1016}, {"date": "1951-11-13", "close": 22.79, "vol20": 0.1472, "vol60": 0.1013}, {"date": "1951-11-14", "close": 22.85, "vol20": 0.145, "vol60": 0.1012}, {"date": "1951-11-15", "close": 22.84, "vol20": 0.145, "vol60": 0.101}, {"date": "1951-11-16", "close": 22.82, "vol20": 0.145, "vol60": 0.101}, {"date": "1951-11-19", "close": 22.73, "vol20": 0.1451, "vol60": 0.1009}, {"date": "1951-11-20", "close": 22.68, "vol20": 0.137, "vol60": 0.1008}, {"date": "1951-11-21", "close": 22.64, "vol20": 0.1057, "vol60": 0.0999}, {"date": "1951-11-23", "close": 22.4, "vol20": 0.1106, "vol60": 0.1022}, {"date": "1951-11-26", "close": 22.43, "vol20": 0.1056, "vol60": 0.1022}, {"date": "1951-11-27", "close": 22.66, "vol20": 0.1129, "vol60": 0.1043}, {"date": "1951-11-28", "close": 22.61, "vol20": 0.1109, "vol60": 0.1031}, {"date": "1951-11-29", "close": 22.67, "vol20": 0.1099, "vol60": 0.1022}, {"date": "1951-11-30", "close": 22.88, "vol20": 0.1146, "vol60": 0.104}, {"date": "1951-12-03", "close": 23.01, "vol20": 0.1077, "vol60": 0.1047}, {"date": "1951-12-04", "close": 23.14, "vol20": 0.1067, "vol60": 0.1046}, {"date": "1951-12-05", "close": 23.07, "vol20": 0.1037, "vol60": 0.1046}, {"date": "1951-12-06", "close": 23.34, "vol20": 0.1093, "vol60": 0.1073}, {"date": "1951-12-07", "close": 23.38, "vol20": 0.0922, "vol60": 0.1071}, {"date": "1951-12-10", "close": 23.42, "vol20": 0.0916, "vol60": 0.1066}, {"date": "1951-12-11", "close": 23.3, "vol20": 0.0864, "vol60": 0.1068}, {"date": "1951-12-12", "close": 23.37, "vol20": 0.0866, "vol60": 0.1065}, {"date": "1951-12-13", "close": 23.39, "vol20": 0.0865, "vol60": 0.1065}, {"date": "1951-12-14", "close": 23.37, "vol20": 0.0866, "vol60": 0.1064}, {"date": "1951-12-17", "close": 23.41, "vol20": 0.0863, "vol60": 0.1064}, {"date": "1951-12-18", "close": 23.49, "vol20": 0.0843, "vol60": 0.1066}, {"date": "1951-12-19", "close": 23.57, "vol20": 0.0833, "vol60": 0.1069}, {"date": "1951-12-20", "close": 23.57, "vol20": 0.0825, "vol60": 0.1058}, {"date": "1951-12-21", "close": 23.51, "vol20": 0.07, "vol60": 0.1055}, {"date": "1951-12-24", "close": 23.54, "vol20": 0.07, "vol60": 0.1054}, {"date": "1951-12-26", "close": 23.44, "vol20": 0.0675, "vol60": 0.1057}, {"date": "1951-12-27", "close": 23.65, "vol20": 0.0704, "vol60": 0.1066}, {"date": "1951-12-28", "close": 23.69, "vol20": 0.0704, "vol60": 0.1066}, {"date": "1951-12-31", "close": 23.77, "vol20": 0.0656, "vol60": 0.1053}, {"date": "1952-01-02", "close": 23.8, "vol20": 0.0641, "vol60": 0.1043}, {"date": "1952-01-03", "close": 23.88, "vol20": 0.0627, "vol60": 0.1037}, {"date": "1952-01-04", "close": 23.92, "vol20": 0.0603, "vol60": 0.1036}, {"date": "1952-01-07", "close": 23.91, "vol20": 0.0483, "vol60": 0.1035}, {"date": "1952-01-08", "close": 23.82, "vol20": 0.0513, "vol60": 0.1037}, {"date": "1952-01-09", "close": 23.74, "vol20": 0.0534, "vol60": 0.1036}, {"date": "1952-01-10", "close": 23.86, "vol20": 0.0509, "vol60": 0.104}, {"date": "1952-01-11", "close": 23.98, "vol20": 0.0523, "vol60": 0.1042}, {"date": "1952-01-14", "close": 24.16, "vol20": 0.0567, "vol60": 0.1046}, {"date": "1952-01-15", "close": 24.06, "vol20": 0.0597, "vol60": 0.1047}, {"date": "1952-01-16", "close": 24.09, "vol20": 0.0597, "vol60": 0.1045}, {"date": "1952-01-17", "close": 24.2, "vol20": 0.0604, "vol60": 0.1048}, {"date": "1952-01-18", "close": 24.25, "vol20": 0.06, "vol60": 0.0999}, {"date": "1952-01-21", "close": 24.46, "vol20": 0.0649, "vol60": 0.0861}, {"date": "1952-01-22", "close": 24.66, "vol20": 0.0663, "vol60": 0.0871}, {"date": "1952-01-23", "close": 24.54, "vol20": 0.0711, "vol60": 0.0868}, {"date": "1952-01-24", "close": 24.56, "vol20": 0.0673, "vol60": 0.0863}, {"date": "1952-01-25", "close": 24.55, "vol20": 0.0632, "vol60": 0.0849}, {"date": "1952-01-28", "close": 24.61, "vol20": 0.0633, "vol60": 0.0838}, {"date": "1952-01-29", "close": 24.57, "vol20": 0.0642, "vol60": 0.0839}, {"date": "1952-01-30", "close": 24.23, "vol20": 0.0848, "vol60": 0.0865}, {"date": "1952-01-31", "close": 24.14, "vol20": 0.0858, "vol60": 0.086}, {"date": "1952-02-01", "close": 24.3, "vol20": 0.0884, "vol60": 0.0852}, {"date": "1952-02-04", "close": 24.12, "vol20": 0.0931, "vol60": 0.0861}, {"date": "1952-02-05", "close": 24.11, "vol20": 0.0918, "vol60": 0.0799}, {"date": "1952-02-06", "close": 24.18, "vol20": 0.0909, "vol60": 0.0799}, {"date": "1952-02-07", "close": 24.11, "vol20": 0.0905, "vol60": 0.0768}, {"date": "1952-02-08", "close": 24.24, "vol20": 0.0907, "vol60": 0.0773}, {"date": "1952-02-11", "close": 24.11, "vol20": 0.0891, "vol60": 0.0784}, {"date": "1952-02-13", "close": 23.92, "vol20": 0.0924, "vol60": 0.0804}, {"date": "1952-02-14", "close": 23.87, "vol20": 0.0924, "vol60": 0.0805}, {"date": "1952-02-15", "close": 23.86, "vol20": 0.0905, "vol60": 0.08}, {"date": "1952-02-18", "close": 23.74, "vol20": 0.0911, "vol60": 0.0806}, {"date": "1952-02-19", "close": 23.36, "vol20": 0.0983, "vol60": 0.0876}, {"date": "1952-02-20", "close": 23.09, "vol20": 0.0954, "vol60": 0.0882}, {"date": "1952-02-21", "close": 23.16, "vol20": 0.0978, "vol60": 0.0883}, {"date": "1952-02-25", "close": 23.23, "vol20": 0.0992, "vol60": 0.0861}, {"date": "1952-02-26", "close": 23.15, "vol20": 0.0988, "vol60": 0.0863}, {"date": "1952-02-27", "close": 23.18, "vol20": 0.0981, "vol60": 0.0862}, {"date": "1952-02-28", "close": 23.29, "vol20": 0.1018, "vol60": 0.0848}, {"date": "1952-02-29", "close": 23.26, "vol20": 0.0927, "vol60": 0.0841}, {"date": "1952-03-03", "close": 23.29, "vol20": 0.0932, "vol60": 0.0833}, {"date": "1952-03-04", "close": 23.68, "vol20": 0.1104, "vol60": 0.0896}, {"date": "1952-03-05", "close": 23.71, "vol20": 0.1082, "vol60": 0.0866}, {"date": "1952-03-06", "close": 23.69, "vol20": 0.1082, "vol60": 0.0866}, {"date": "1952-03-07", "close": 23.72, "vol20": 0.1076, "vol60": 0.0865}, {"date": "1952-03-10", "close": 23.6, "vol20": 0.1084, "vol60": 0.0865}, {"date": "1952-03-11", "close": 23.62, "vol20": 0.106, "vol60": 0.0863}, {"date": "1952-03-12", "close": 23.73, "vol20": 0.1068, "vol60": 0.0868}, {"date": "1952-03-13", "close": 23.75, "vol20": 0.1036, "vol60": 0.0868}, {"date": "1952-03-14", "close": 23.75, "vol20": 0.1034, "vol60": 0.0867}, {"date": "1952-03-17", "close": 23.92, "vol20": 0.1066, "vol60": 0.0876}, {"date": "1952-03-18", "close": 23.87, "vol20": 0.1053, "vol60": 0.0875}, {"date": "1952-03-19", "close": 23.82, "vol20": 0.0863, "vol60": 0.0877}, {"date": "1952-03-20", "close": 23.89, "vol20": 0.0725, "vol60": 0.0877}, {"date": "1952-03-21", "close": 23.93, "vol20": 0.0723, "vol60": 0.0877}, {"date": "1952-03-24", "close": 23.93, "vol20": 0.0724, "vol60": 0.0872}, {"date": "1952-03-25", "close": 23.79, "vol20": 0.075, "vol60": 0.0862}, {"date": "1952-03-26", "close": 23.78, "vol20": 0.0753, "vol60": 0.0862}, {"date": "1952-03-27", "close": 23.99, "vol20": 0.079, "vol60": 0.0878}, {"date": "1952-03-28", "close": 24.18, "vol20": 0.0814, "vol60": 0.0892}, {"date": "1952-03-31", "close": 24.37, "vol20": 0.084, "vol60": 0.0903}, {"date": "1952-04-01", "close": 24.18, "vol20": 0.0727, "vol60": 0.0918}, {"date": "1952-04-02", "close": 24.12, "vol20": 0.0738, "vol60": 0.0919}, {"date": "1952-04-03", "close": 24.12, "vol20": 0.0736, "vol60": 0.0916}, {"date": "1952-04-04", "close": 24.02, "vol20": 0.0757, "vol60": 0.0917}, {"date": "1952-04-07", "close": 23.8, "vol20": 0.081, "vol60": 0.0931}, {"date": "1952-04-08", "close": 23.91, "vol20": 0.0824, "vol60": 0.093}, {"date": "1952-04-09", "close": 23.94, "vol20": 0.0811, "vol60": 0.0917}, {"date": "1952-04-10", "close": 24.11, "vol20": 0.0844, "vol60": 0.0925}, {"date": "1952-04-14", "close": 23.95, "vol20": 0.0884, "vol60": 0.0935}, {"date": "1952-04-15", "close": 23.65, "vol20": 0.096, "vol60": 0.0964}, {"date": "1952-04-16", "close": 23.58, "vol20": 0.0962, "vol60": 0.0964}, {"date": "1952-04-17", "close": 23.41, "vol20": 0.099, "vol60": 0.0955}, {"date": "1952-04-18", "close": 23.5, "vol20": 0.0995, "vol60": 0.0942}, {"date": "1952-04-21", "close": 23.69, "vol20": 0.1041, "vol60": 0.0955}, {"date": "1952-04-22", "close": 23.58, "vol20": 0.1051, "vol60": 0.0959}, {"date": "1952-04-23", "close": 23.48, "vol20": 0.1042, "vol60": 0.0961}, {"date": "1952-04-24", "close": 23.43, "vol20": 0.1043, "vol60": 0.0959}, {"date": "1952-04-25", "close": 23.54, "vol20": 0.1003, "vol60": 0.0966}, {"date": "1952-04-28", "close": 23.55, "vol20": 0.0949, "vol60": 0.0926}, {"date": "1952-04-29", "close": 23.49, "vol20": 0.0886, "vol60": 0.0924}, {"date": "1952-04-30", "close": 23.32, "vol20": 0.0881, "vol60": 0.0923}, {"date": "1952-05-01", "close": 23.17, "vol20": 0.0896, "vol60": 0.092}, {"date": "1952-05-02", "close": 23.56, "vol20": 0.1115, "vol60": 0.0986}, {"date": "1952-05-05", "close": 23.66, "vol20": 0.1125, "vol60": 0.0989}, {"date": "1952-05-06", "close": 23.67, "vol20": 0.108, "vol60": 0.0987}, {"date": "1952-05-07", "close": 23.81, "vol20": 0.1089, "vol60": 0.0989}, {"date": "1952-05-08", "close": 23.86, "vol20": 0.1091, "vol60": 0.0984}, {"date": "1952-05-09", "close": 23.84, "vol20": 0.1056, "vol60": 0.0971}, {"date": "1952-05-12", "close": 23.75, "vol20": 0.1039, "vol60": 0.0973}, {"date": "1952-05-13", "close": 23.78, "vol20": 0.0935, "vol60": 0.0974}, {"date": "1952-05-14", "close": 23.68, "vol20": 0.0942, "vol60": 0.0972}, {"date": "1952-05-15", "close": 23.6, "vol20": 0.0911, "vol60": 0.0915}, {"date": "1952-05-16", "close": 23.56, "vol20": 0.0904, "vol60": 0.0883}, {"date": "1952-05-19", "close": 23.61, "vol20": 0.0859, "vol60": 0.0882}, {"date": "1952-05-20", "close": 23.74, "vol20": 0.0864, "vol60": 0.0886}, {"date": "1952-05-21", "close": 23.78, "vol20": 0.0848, "vol60": 0.0883}, {"date": "1952-05-22", "close": 23.91, "vol20": 0.0857, "vol60": 0.0889}, {"date": "1952-05-23", "close": 23.89, "vol20": 0.0848, "vol60": 0.0885}, {"date": "1952-05-26", "close": 23.94, "vol20": 0.085, "vol60": 0.0885}, {"date": "1952-05-27", "close": 23.88, "vol20": 0.0849, "vol60": 0.0887}, {"date": "1952-05-28", "close": 23.84, "vol20": 0.0801, "vol60": 0.0821}, {"date": "1952-05-29", "close": 23.86, "vol20": 0.075, "vol60": 0.0821}, {"date": "1952-06-02", "close": 23.8, "vol20": 0.0501, "vol60": 0.0822}, {"date": "1952-06-03", "close": 23.78, "vol20": 0.0483, "vol60": 0.0822}, {"date": "1952-06-04", "close": 23.95, "vol20": 0.0541, "vol60": 0.0828}, {"date": "1952-06-05", "close": 24.1, "vol20": 0.0546, "vol60": 0.0837}, {"date": "1952-06-06", "close": 24.26, "vol20": 0.0584, "vol60": 0.0842}, {"date": "1952-06-09", "close": 24.37, "vol20": 0.0595, "vol60": 0.0846}, {"date": "1952-06-10", "close": 24.23, "vol20": 0.062, "vol60": 0.0856}, {"date": "1952-06-11", "close": 24.31, "vol20": 0.0625, "vol60": 0.0846}, {"date": "1952-06-12", "close": 24.31, "vol20": 0.0595, "vol60": 0.0845}, {"date": "1952-06-13", "close": 24.37, "vol20": 0.057, "vol60": 0.0844}, {"date": "1952-06-16", "close": 24.3, "vol20": 0.058, "vol60": 0.0845}, {"date": "1952-06-17", "close": 24.33, "vol20": 0.058, "vol60": 0.0845}, {"date": "1952-06-18", "close": 24.43, "vol20": 0.0569, "vol60": 0.0849}, {"date": "1952-06-19", "close": 24.51, "vol20": 0.0573, "vol60": 0.0841}, {"date": "1952-06-20", "close": 24.59, "vol20": 0.0558, "vol60": 0.0842}, {"date": "1952-06-23", "close": 24.56, "vol20": 0.056, "vol60": 0.0825}, {"date": "1952-06-24", "close": 24.6, "vol20": 0.056, "vol60": 0.0811}, {"date": "1952-06-25", "close": 24.66, "vol20": 0.0541, "vol60": 0.0797}, {"date": "1952-06-26", "close": 24.75, "vol20": 0.0531, "vol60": 0.0782}, {"date": "1952-06-27", "close": 24.83, "vol20": 0.0532, "vol60": 0.0782}, {"date": "1952-06-30", "close": 24.96, "vol20": 0.0516, "vol60": 0.0788}, {"date": "1952-07-01", "close": 25.12, "vol20": 0.052, "vol60": 0.079}, {"date": "1952-07-02", "close": 25.06, "vol20": 0.0523, "vol60": 0.0766}, {"date": "1952-07-03", "close": 25.05, "vol20": 0.0509, "vol60": 0.0762}, {"date": "1952-07-07", "close": 24.97, "vol20": 0.0508, "vol60": 0.0766}, {"date": "1952-07-08", "close": 24.96, "vol20": 0.0499, "vol60": 0.0755}, {"date": "1952-07-09", "close": 24.86, "vol20": 0.0469, "vol60": 0.0746}, {"date": "1952-07-10", "close": 24.81, "vol20": 0.0477, "vol60": 0.0696}, {"date": "1952-07-11", "close": 24.98, "vol20": 0.0518, "vol60": 0.0702}, {"date": "1952-07-14", "close": 25.03, "vol20": 0.0517, "vol60": 0.0681}, {"date": "1952-07-15", "close": 25.16, "vol20": 0.0508, "vol60": 0.0684}, {"date": "1952-07-16", "close": 25.16, "vol20": 0.0512, "vol60": 0.0669}, {"date": "1952-07-17", "close": 25.05, "vol20": 0.0546, "vol60": 0.0668}, {"date": "1952-07-18", "close": 24.85, "vol20": 0.0631, "vol60": 0.0685}, {"date": "1952-07-21", "close": 24.95, "vol20": 0.0636, "vol60": 0.0685}, {"date": "1952-07-22", "close": 25.0, "vol20": 0.0633, "vol60": 0.0681}, {"date": "1952-07-23", "close": 25.11, "vol20": 0.0645, "vol60": 0.0684}, {"date": "1952-07-24", "close": 25.24, "vol20": 0.066, "vol60": 0.0685}, {"date": "1952-07-25", "close": 25.16, "vol20": 0.067, "vol60": 0.0669}, {"date": "1952-07-28", "close": 25.2, "vol20": 0.0665, "vol60": 0.0649}, {"date": "1952-07-29", "close": 25.26, "vol20": 0.0647, "vol60": 0.0566}, {"date": "1952-07-30", "close": 25.37, "vol20": 0.0626, "vol60": 0.0566}, {"date": "1952-07-31", "close": 25.4, "vol20": 0.0617, "vol60": 0.0566}, {"date": "1952-08-01", "close": 25.45, "vol20": 0.0617, "vol60": 0.0558}, {"date": "1952-08-04", "close": 25.43, "vol20": 0.0602, "vol60": 0.0559}, {"date": "1952-08-05", "close": 25.46, "vol20": 0.0601, "vol60": 0.0557}, {"date": "1952-08-06", "close": 25.44, "vol20": 0.0575, "vol60": 0.0549}, {"date": "1952-08-07", "close": 25.52, "vol20": 0.0567, "vol60": 0.0551}, {"date": "1952-08-08", "close": 25.55, "vol20": 0.0529, "vol60": 0.0539}, {"date": "1952-08-11", "close": 25.52, "vol20": 0.0534, "vol60": 0.0533}, {"date": "1952-08-12", "close": 25.31, "vol20": 0.0602, "vol60": 0.0565}, {"date": "1952-08-13", "close": 25.28, "vol20": 0.0605, "vol60": 0.0567}, {"date": "1952-08-14", "close": 25.28, "vol20": 0.058, "vol60": 0.056}, {"date": "1952-08-15", "close": 25.2, "vol20": 0.0507, "vol60": 0.0566}, {"date": "1952-08-18", "close": 24.94, "vol20": 0.0625, "vol60": 0.0604}, {"date": "1952-08-19", "close": 24.89, "vol20": 0.0624, "vol60": 0.0606}, {"date": "1952-08-20", "close": 24.95, "vol20": 0.0609, "vol60": 0.0606}, {"date": "1952-08-21", "close": 24.98, "vol20": 0.0577, "vol60": 0.0603}, {"date": "1952-08-22", "close": 24.99, "vol20": 0.0569, "vol60": 0.0601}, {"date": "1952-08-25", "close": 24.87, "vol20": 0.0585, "vol60": 0.0611}, {"date": "1952-08-26", "close": 24.83, "vol20": 0.0575, "vol60": 0.061}, {"date": "1952-08-27", "close": 24.94, "vol20": 0.0576, "vol60": 0.0613}, {"date": "1952-08-28", "close": 24.97, "vol20": 0.0576, "vol60": 0.0599}, {"date": "1952-08-29", "close": 25.03, "vol20": 0.0579, "vol60": 0.0589}, {"date": "1952-09-02", "close": 25.15, "vol20": 0.0612, "vol60": 0.0582}, {"date": "1952-09-03", "close": 25.25, "vol20": 0.063, "vol60": 0.0581}, {"date": "1952-09-04", "close": 25.24, "vol20": 0.063, "vol60": 0.0566}, {"date": "1952-09-05", "close": 25.21, "vol20": 0.0617, "vol60": 0.0565}, {"date": "1952-09-08", "close": 25.11, "vol20": 0.0624, "vol60": 0.0572}, {"date": "1952-09-09", "close": 24.86, "vol20": 0.0703, "vol60": 0.061}, {"date": "1952-09-10", "close": 24.69, "vol20": 0.0687, "vol60": 0.0624}, {"date": "1952-09-11", "close": 24.72, "vol20": 0.0692, "vol60": 0.0624}, {"date": "1952-09-12", "close": 24.71, "vol20": 0.0691, "vol60": 0.0619}, {"date": "1952-09-15", "close": 24.45, "vol20": 0.0766, "vol60": 0.0654}, {"date": "1952-09-16", "close": 24.53, "vol20": 0.0708, "vol60": 0.0654}, {"date": "1952-09-17", "close": 24.58, "vol20": 0.0713, "vol60": 0.0655}, {"date": "1952-09-18", "close": 24.51, "vol20": 0.0708, "vol60": 0.0657}, {"date": "1952-09-19", "close": 24.57, "vol20": 0.0714, "vol60": 0.0657}, {"date": "1952-09-22", "close": 24.59, "vol20": 0.0715, "vol60": 0.0652}, {"date": "1952-09-23", "close": 24.7, "vol20": 0.0722, "vol60": 0.0656}, {"date": "1952-09-24", "close": 24.79, "vol20": 0.0734, "vol60": 0.0651}, {"date": "1952-09-25", "close": 24.81, "vol20": 0.0715, "vol60": 0.0637}, {"date": "1952-09-26", "close": 24.73, "vol20": 0.0721, "vol60": 0.0638}, {"date": "1952-09-29", "close": 24.68, "vol20": 0.0714, "vol60": 0.0639}, {"date": "1952-09-30", "close": 24.54, "vol20": 0.0704, "vol60": 0.0646}, {"date": "1952-10-01", "close": 24.48, "vol20": 0.0678, "vol60": 0.0648}, {"date": "1952-10-02", "close": 24.52, "vol20": 0.0686, "vol60": 0.0644}, {"date": "1952-10-03", "close": 24.5, "vol20": 0.0686, "vol60": 0.0644}, {"date": "1952-10-06", "close": 24.44, "vol20": 0.0681, "vol60": 0.0628}, {"date": "1952-10-07", "close": 24.4, "vol20": 0.06, "vol60": 0.0627}, {"date": "1952-10-08", "close": 24.58, "vol20": 0.0625, "vol60": 0.0636}, {"date": "1952-10-09", "close": 24.57, "vol20": 0.0623, "vol60": 0.0636}, {"date": "1952-10-10", "close": 24.55, "vol20": 0.0623, "vol60": 0.0631}, {"date": "1952-10-14", "close": 24.48, "vol20": 0.0504, "vol60": 0.0613}, {"date": "1952-10-15", "close": 24.06, "vol20": 0.0782, "vol60": 0.0699}, {"date": "1952-10-16", "close": 23.91, "vol20": 0.0795, "vol60": 0.0706}, {"date": "1952-10-17", "close": 24.2, "vol20": 0.0924, "vol60": 0.0747}, {"date": "1952-10-20", "close": 24.13, "vol20": 0.092, "vol60": 0.0738}, {"date": "1952-10-21", "close": 24.07, "vol20": 0.0919, "vol60": 0.0737}, {"date": "1952-10-22", "close": 23.8, "vol20": 0.0963, "vol60": 0.0767}, {"date": "1952-10-23", "close": 23.87, "vol20": 0.0958, "vol60": 0.0768}, {"date": "1952-10-24", "close": 24.03, "vol20": 0.1001, "vol60": 0.0776}, {"date": "1952-10-27", "close": 24.09, "vol20": 0.101, "vol60": 0.0778}, {"date": "1952-10-28", "close": 24.13, "vol20": 0.1015, "vol60": 0.0777}, {"date": "1952-10-29", "close": 24.15, "vol20": 0.1002, "vol60": 0.0778}, {"date": "1952-10-30", "close": 24.15, "vol20": 0.1, "vol60": 0.0777}, {"date": "1952-10-31", "close": 24.52, "vol20": 0.1147, "vol60": 0.0844}, {"date": "1952-11-03", "close": 24.6, "vol20": 0.1152, "vol60": 0.0845}, {"date": "1952-11-05", "close": 24.67, "vol20": 0.1152, "vol60": 0.0847}, {"date": "1952-11-06", "close": 24.77, "vol20": 0.1155, "vol60": 0.0852}, {"date": "1952-11-07", "close": 24.78, "vol20": 0.1129, "vol60": 0.0837}, {"date": "1952-11-10", "close": 24.77, "vol20": 0.1129, "vol60": 0.0836}, {"date": "1952-11-12", "close": 24.65, "vol20": 0.1144, "vol60": 0.0841}, {"date": "1952-11-13", "close": 24.71, "vol20": 0.114, "vol60": 0.0841}, {"date": "1952-11-14", "close": 24.75, "vol20": 0.0927, "vol60": 0.0816}, {"date": "1952-11-17", "close": 24.8, "vol20": 0.0882, "vol60": 0.0816}, {"date": "1952-11-18", "close": 25.16, "vol20": 0.0921, "vol60": 0.0867}, {"date": "1952-11-19", "close": 25.33, "vol20": 0.0917, "vol60": 0.0877}, {"date": "1952-11-20", "close": 25.28, "vol20": 0.0914, "vol60": 0.0878}, {"date": "1952-11-21", "close": 25.27, "vol20": 0.0767, "vol60": 0.0872}, {"date": "1952-11-24", "close": 25.42, "vol20": 0.0774, "vol60": 0.0879}, {"date": "1952-11-25", "close": 25.36, "vol20": 0.0785, "vol60": 0.0877}, {"date": "1952-11-26", "close": 25.52, "vol20": 0.0796, "vol60": 0.0885}, {"date": "1952-11-28", "close": 25.66, "vol20": 0.0799, "vol60": 0.089}, {"date": "1952-12-01", "close": 25.68, "vol20": 0.0799, "vol60": 0.0886}, {"date": "1952-12-02", "close": 25.74, "vol20": 0.0792, "vol60": 0.0884}, {"date": "1952-12-03", "close": 25.71, "vol20": 0.0665, "vol60": 0.0884}, {"date": "1952-12-04", "close": 25.61, "vol20": 0.07, "vol60": 0.0888}, {"date": "1952-12-05", "close": 25.62, "vol20": 0.0702, "vol60": 0.0883}, {"date": "1952-12-08", "close": 25.76, "vol20": 0.0709, "vol60": 0.0863}, {"date": "1952-12-09", "close": 25.93, "vol20": 0.0725, "vol60": 0.0857}, {"date": "1952-12-10", "close": 25.98, "vol20": 0.0718, "vol60": 0.0857}, {"date": "1952-12-11", "close": 25.96, "vol20": 0.0677, "vol60": 0.0857}, {"date": "1952-12-12", "close": 26.04, "vol20": 0.0677, "vol60": 0.0825}, {"date": "1952-12-15", "close": 26.04, "vol20": 0.0683, "vol60": 0.0824}, {"date": "1952-12-16", "close": 26.07, "vol20": 0.0685, "vol60": 0.0824}, {"date": "1952-12-17", "close": 26.04, "vol20": 0.0531, "vol60": 0.0821}, {"date": "1952-12-18", "close": 26.03, "vol20": 0.0501, "vol60": 0.0821}, {"date": "1952-12-19", "close": 26.15, "vol20": 0.0497, "vol60": 0.0824}, {"date": "1952-12-22", "close": 26.3, "vol20": 0.051, "vol60": 0.0827}, {"date": "1952-12-23", "close": 26.19, "vol20": 0.0533, "vol60": 0.0832}, {"date": "1952-12-24", "close": 26.21, "vol20": 0.0514, "vol60": 0.0832}, {"date": "1952-12-26", "close": 26.25, "vol20": 0.0484, "vol60": 0.0828}, {"date": "1952-12-29", "close": 26.4, "vol20": 0.0487, "vol60": 0.0831}, {"date": "1952-12-30", "close": 26.59, "vol20": 0.0527, "vol60": 0.0827}, {"date": "1952-12-31", "close": 26.57, "vol20": 0.0534, "vol60": 0.0825}, {"date": "1953-01-02", "close": 26.54, "vol20": 0.0533, "vol60": 0.0826}, {"date": "1953-01-05", "close": 26.66, "vol20": 0.0501, "vol60": 0.0828}, {"date": "1953-01-06", "close": 26.48, "vol20": 0.0589, "vol60": 0.0841}, {"date": "1953-01-07", "close": 26.37, "vol20": 0.0605, "vol60": 0.0846}, {"date": "1953-01-08", "close": 26.33, "vol20": 0.0577, "vol60": 0.0839}, {"date": "1953-01-09", "close": 26.08, "vol20": 0.068, "vol60": 0.0866}, {"date": "1953-01-12", "close": 25.86, "vol20": 0.0747, "vol60": 0.0887}, {"date": "1953-01-13", "close": 26.02, "vol20": 0.0772, "vol60": 0.089}, {"date": "1953-01-14", "close": 26.08, "vol20": 0.0777, "vol60": 0.0804}, {"date": "1953-01-15", "close": 26.13, "vol20": 0.0779, "vol60": 0.0789}, {"date": "1953-01-16", "close": 26.02, "vol20": 0.0793, "vol60": 0.0766}, {"date": "1953-01-19", "close": 26.01, "vol20": 0.0793, "vol60": 0.0762}, {"date": "1953-01-20", "close": 26.14, "vol20": 0.0796, "vol60": 0.0761}, {"date": "1953-01-21", "close": 26.09, "vol20": 0.0768, "vol60": 0.0718}, {"date": "1953-01-22", "close": 26.12, "vol20": 0.0757, "vol60": 0.0717}, {"date": "1953-01-23", "close": 26.07, "vol20": 0.0758, "vol60": 0.0712}, {"date": "1953-01-26", "close": 26.02, "vol20": 0.0758, "vol60": 0.0715}, {"date": "1953-01-27", "close": 26.05, "vol20": 0.0725, "vol60": 0.0715}, {"date": "1953-01-28", "close": 26.13, "vol20": 0.068, "vol60": 0.0716}, {"date": "1953-01-29", "close": 26.2, "vol20": 0.0691, "vol60": 0.0716}, {"date": "1953-01-30", "close": 26.38, "vol20": 0.0741, "vol60": 0.0666}, {"date": "1953-02-02", "close": 26.51, "vol20": 0.0744, "vol60": 0.0669}, {"date": "1953-02-03", "close": 26.54, "vol20": 0.0705, "vol60": 0.0668}, {"date": "1953-02-04", "close": 26.42, "vol20": 0.0708, "vol60": 0.0676}, {"date": "1953-02-05", "close": 26.15, "vol20": 0.0797, "vol60": 0.0714}, {"date": "1953-02-06", "close": 26.51, "vol20": 0.0865, "vol60": 0.076}, {"date": "1953-02-09", "close": 25.69, "vol20": 0.1406, "vol60": 0.1005}, {"date": "1953-02-10", "close": 25.62, "vol20": 0.1387, "vol60": 0.1007}, {"date": "1953-02-11", "close": 25.64, "vol20": 0.1383, "vol60": 0.1007}, {"date": "1953-02-13", "close": 25.74, "vol20": 0.139, "vol60": 0.1008}, {"date": "1953-02-16", "close": 25.65, "vol20": 0.1388, "vol60": 0.097}, {"date": "1953-02-17", "close": 25.5, "vol20": 0.14, "vol60": 0.0969}, {"date": "1953-02-18", "close": 25.48, "vol20": 0.1382, "vol60": 0.0968}, {"date": "1953-02-19", "close": 25.57, "vol20": 0.1392, "vol60": 0.097}, {"date": "1953-02-20", "close": 25.63, "vol20": 0.1395, "vol60": 0.0964}, {"date": "1953-02-24", "close": 25.75, "vol20": 0.1409, "vol60": 0.0967}, {"date": "1953-02-25", "close": 25.91, "vol20": 0.1428, "vol60": 0.0967}, {"date": "1953-02-26", "close": 25.95, "vol20": 0.1429, "vol60": 0.0961}, {"date": "1953-02-27", "close": 25.9, "vol20": 0.1425, "vol60": 0.0962}, {"date": "1953-03-02", "close": 25.93, "vol20": 0.1421, "vol60": 0.0961}, {"date": "1953-03-03", "close": 26.0, "vol20": 0.14, "vol60": 0.0962}, {"date": "1953-03-04", "close": 25.78, "vol20": 0.141, "vol60": 0.0975}, {"date": "1953-03-05", "close": 25.79, "vol20": 0.1408, "vol60": 0.0975}, {"date": "1953-03-06", "close": 25.84, "vol20": 0.1408, "vol60": 0.0969}, {"date": "1953-03-09", "close": 25.83, "vol20": 0.1366, "vol60": 0.096}, {"date": "1953-03-10", "close": 25.91, "vol20": 0.1267, "vol60": 0.0961}, {"date": "1953-03-11", "close": 26.12, "vol20": 0.0631, "vol60": 0.0975}, {"date": "1953-03-12", "close": 26.13, "vol20": 0.0618, "vol60": 0.0973}, {"date": "1953-03-13", "close": 26.18, "vol20": 0.0618, "vol60": 0.0974}, {"date": "1953-03-16", "close": 26.22, "vol20": 0.061, "vol60": 0.0974}, {"date": "1953-03-17", "close": 26.33, "vol20": 0.0596, "vol60": 0.0978}, {"date": "1953-03-18", "close": 26.24, "vol20": 0.0563, "vol60": 0.098}, {"date": "1953-03-19", "close": 26.22, "vol20": 0.0563, "vol60": 0.0976}, {"date": "1953-03-20", "close": 26.18, "vol20": 0.0566, "vol60": 0.0969}, {"date": "1953-03-23", "close": 26.02, "vol20": 0.0621, "vol60": 0.0974}, {"date": "1953-03-24", "close": 26.17, "vol20": 0.0631, "vol60": 0.0981}, {"date": "1953-03-25", "close": 26.1, "vol20": 0.0608, "vol60": 0.0982}, {"date": "1953-03-26", "close": 25.95, "vol20": 0.0644, "vol60": 0.0981}, {"date": "1953-03-27", "close": 25.99, "vol20": 0.0642, "vol60": 0.0969}, {"date": "1953-03-30", "close": 25.61, "vol20": 0.083, "vol60": 0.1013}, {"date": "1953-03-31", "close": 25.29, "vol20": 0.0921, "vol60": 0.1042}, {"date": "1953-04-01", "close": 25.25, "vol20": 0.0882, "vol60": 0.1036}, {"date": "1953-04-02", "close": 25.23, "vol20": 0.088, "vol60": 0.1029}, {"date": "1953-04-06", "close": 24.61, "vol20": 0.1211, "vol60": 0.114}, {"date": "1953-04-07", "close": 24.71, "vol20": 0.1231, "vol60": 0.1145}, {"date": "1953-04-08", "close": 24.93, "vol20": 0.128, "vol60": 0.1149}, {"date": "1953-04-09", "close": 24.88, "vol20": 0.1224, "vol60": 0.1138}, {"date": "1953-04-10", "close": 24.82, "vol20": 0.122, "vol60": 0.1129}, {"date": "1953-04-13", "close": 24.77, "vol20": 0.1208, "vol60": 0.1128}, {"date": "1953-04-14", "close": 24.86, "vol20": 0.122, "vol60": 0.113}, {"date": "1953-04-15", "close": 24.96, "vol20": 0.1219, "vol60": 0.1132}, {"date": "1953-04-16", "close": 24.91, "vol20": 0.1219, "vol60": 0.1132}, {"date": "1953-04-17", "close": 24.62, "vol20": 0.1258, "vol60": 0.1148}, {"date": "1953-04-20", "close": 24.73, "vol20": 0.1286, "vol60": 0.1153}, {"date": "1953-04-21", "close": 24.67, "vol20": 0.128, "vol60": 0.1153}, {"date": "1953-04-22", "close": 24.46, "vol20": 0.1256, "vol60": 0.1163}, {"date": "1953-04-23", "close": 24.19, "vol20": 0.1285, "vol60": 0.1181}, {"date": "1953-04-24", "close": 24.2, "vol20": 0.1291, "vol60": 0.1181}, {"date": "1953-04-27", "close": 24.34, "vol20": 0.1322, "vol60": 0.1186}, {"date": "1953-04-28", "close": 24.52, "vol20": 0.13, "vol60": 0.1196}, {"date": "1953-04-29", "close": 24.68, "vol20": 0.1274, "vol60": 0.1196}, {"date": "1953-04-30", "close": 24.62, "vol20": 0.1275, "vol60": 0.1189}, {"date": "1953-05-01", "close": 24.73, "vol20": 0.1291, "vol60": 0.1194}, {"date": "1953-05-04", "close": 25.0, "vol20": 0.1006, "vol60": 0.1217}, {"date": "1953-05-05", "close": 25.03, "vol20": 0.0999, "vol60": 0.1202}, {"date": "1953-05-06", "close": 25.0, "vol20": 0.0952, "vol60": 0.1164}, {"date": "1953-05-07", "close": 24.9, "vol20": 0.096, "vol60": 0.0978}, {"date": "1953-05-08", "close": 24.9, "vol20": 0.0956, "vol60": 0.0977}, {"date": "1953-05-11", "close": 24.91, "vol20": 0.0952, "vol60": 0.0977}, {"date": "1953-05-12", "close": 24.74, "vol20": 0.0976, "vol60": 0.0981}, {"date": "1953-05-13", "close": 24.71, "vol20": 0.0963, "vol60": 0.098}, {"date": "1953-05-14", "close": 24.85, "vol20": 0.0985, "vol60": 0.0982}, {"date": "1953-05-15", "close": 24.84, "vol20": 0.0886, "vol60": 0.0982}, {"date": "1953-05-18", "close": 24.75, "vol20": 0.0884, "vol60": 0.098}, {"date": "1953-05-19", "close": 24.7, "vol20": 0.0882, "vol60": 0.0979}, {"date": "1953-05-20", "close": 24.93, "vol20": 0.0878, "vol60": 0.0994}, {"date": "1953-05-21", "close": 25.06, "vol20": 0.0765, "vol60": 0.0991}, {"date": "1953-05-22", "close": 25.03, "vol20": 0.0771, "vol60": 0.099}, {"date": "1953-05-25", "close": 24.99, "vol20": 0.0763, "vol60": 0.099}, {"date": "1953-05-26", "close": 24.87, "vol20": 0.0758, "vol60": 0.0993}, {"date": "1953-05-27", "close": 24.64, "vol20": 0.0804, "vol60": 0.1006}, {"date": "1953-05-28", "close": 24.46, "vol20": 0.0841, "vol60": 0.1003}, {"date": "1953-05-29", "close": 24.54, "vol20": 0.0833, "vol60": 0.1006}, {"date": "1953-06-01", "close": 24.15, "vol20": 0.0895, "vol60": 0.1051}, {"date": "1953-06-02", "close": 24.22, "vol20": 0.0905, "vol60": 0.1054}, {"date": "1953-06-03", "close": 24.18, "vol20": 0.0905, "vol60": 0.1051}, {"date": "1953-06-04", "close": 24.03, "vol20": 0.0916, "vol60": 0.1038}, {"date": "1953-06-05", "close": 24.09, "vol20": 0.0926, "vol60": 0.104}, {"date": "1953-06-08", "close": 24.01, "vol20": 0.0925, "vol60": 0.1039}, {"date": "1953-06-09", "close": 23.6, "vol20": 0.1062, "vol60": 0.1086}, {"date": "1953-06-10", "close": 23.54, "vol20": 0.1061, "vol60": 0.1079}, {"date": "1953-06-11", "close": 23.75, "vol20": 0.11, "vol60": 0.1101}, {"date": "1953-06-12", "close": 23.82, "vol20": 0.1113, "vol60": 0.1105}, {"date": "1953-06-15", "close": 23.62, "vol20": 0.1135, "vol60": 0.1113}, {"date": "1953-06-16", "close": 23.55, "vol20": 0.1135, "vol60": 0.111}, {"date": "1953-06-17", "close": 23.85, "vol20": 0.1187, "vol60": 0.1138}, {"date": "1953-06-18", "close": 23.84, "vol20": 0.1156, "vol60": 0.1138}, {"date": "1953-06-19", "close": 23.84, "vol20": 0.1159, "vol60": 0.1135}, {"date": "1953-06-22", "close": 23.96, "vol20": 0.1189, "vol60": 0.1141}, {"date": "1953-06-23", "close": 24.12, "vol20": 0.1223, "vol60": 0.1118}, {"date": "1953-06-24", "close": 24.09, "vol20": 0.1188, "vol60": 0.1092}, {"date": "1953-06-25", "close": 24.19, "vol20": 0.1179, "vol60": 0.1096}, {"date": "1953-06-26", "close": 24.21, "vol20": 0.1171, "vol60": 0.1097}, {"date": "1953-06-29", "close": 24.14, "vol20": 0.1027, "vol60": 0.0976}, {"date": "1953-06-30", "close": 24.14, "vol20": 0.1021, "vol60": 0.0971}, {"date": "1953-07-01", "close": 24.24, "vol20": 0.1031, "vol60": 0.0957}, {"date": "1953-07-02", "close": 24.31, "vol20": 0.1007, "vol60": 0.0959}, {"date": "1953-07-03", "close": 24.36, "vol20": 0.1006, "vol60": 0.0959}, {"date": "1953-07-06", "close": 24.38, "vol20": 0.0995, "vol60": 0.0959}, {"date": "1953-07-07", "close": 24.51, "vol20": 0.0745, "vol60": 0.0962}, {"date": "1953-07-08", "close": 24.5, "vol20": 0.0732, "vol60": 0.0958}, {"date": "1953-07-09", "close": 24.43, "vol20": 0.0704, "vol60": 0.0959}, {"date": "1953-07-10", "close": 24.41, "vol20": 0.0706, "vol60": 0.0929}, {"date": "1953-07-13", "close": 24.17, "vol20": 0.0733, "vol60": 0.0945}, {"date": "1953-07-14", "close": 24.08, "vol20": 0.0739, "vol60": 0.0947}, {"date": "1953-07-15", "close": 24.15, "vol20": 0.0606, "vol60": 0.0934}, {"date": "1953-07-16", "close": 24.18, "vol20": 0.0605, "vol60": 0.0906}, {"date": "1953-07-17", "close": 24.35, "vol20": 0.0644, "vol60": 0.0917}, {"date": "1953-07-20", "close": 24.22, "vol20": 0.0665, "vol60": 0.0916}, {"date": "1953-07-21", "close": 24.16, "vol20": 0.0631, "vol60": 0.0904}, {"date": "1953-07-22", "close": 24.19, "vol20": 0.0631, "vol60": 0.0894}, {"date": "1953-07-23", "close": 24.23, "vol20": 0.0616, "vol60": 0.0894}, {"date": "1953-07-24", "close": 24.23, "vol20": 0.0615, "vol60": 0.0888}, {"date": "1953-07-27", "close": 24.07, "vol20": 0.0652, "vol60": 0.0866}, {"date": "1953-07-28", "close": 24.11, "vol20": 0.0655, "vol60": 0.0867}, {"date": "1953-07-29", "close": 24.26, "vol20": 0.0677, "vol60": 0.0878}, {"date": "1953-07-30", "close": 24.49, "vol20": 0.0749, "vol60": 0.0898}, {"date": "1953-07-31", "close": 24.75, "vol20": 0.0831, "vol60": 0.0925}, {"date": "1953-08-03", "close": 24.84, "vol20": 0.0837, "vol60": 0.0928}, {"date": "1953-08-04", "close": 24.78, "vol20": 0.0828, "vol60": 0.0919}, {"date": "1953-08-05", "close": 24.68, "vol20": 0.0844, "vol60": 0.0922}, {"date": "1953-08-06", "close": 24.8, "vol20": 0.0849, "vol60": 0.092}, {"date": "1953-08-07", "close": 24.78, "vol20": 0.0849, "vol60": 0.092}, {"date": "1953-08-10", "close": 24.75, "vol20": 0.0756, "vol60": 0.0918}, {"date": "1953-08-11", "close": 24.72, "vol20": 0.0739, "vol60": 0.0917}, {"date": "1953-08-12", "close": 24.78, "vol20": 0.0738, "vol60": 0.0898}, {"date": "1953-08-13", "close": 24.73, "vol20": 0.0747, "vol60": 0.0892}, {"date": "1953-08-14", "close": 24.62, "vol20": 0.0738, "vol60": 0.0896}, {"date": "1953-08-17", "close": 24.56, "vol20": 0.0714, "vol60": 0.0897}, {"date": "1953-08-18", "close": 24.46, "vol20": 0.0726, "vol60": 0.0895}, {"date": "1953-08-19", "close": 24.31, "vol20": 0.0764, "vol60": 0.0884}, {"date": "1953-08-20", "close": 24.29, "vol20": 0.0763, "vol60": 0.0872}, {"date": "1953-08-21", "close": 24.35, "vol20": 0.0767, "vol60": 0.087}, {"date": "1953-08-24", "close": 24.09, "vol20": 0.0828, "vol60": 0.0835}, {"date": "1953-08-25", "close": 23.93, "vol20": 0.0858, "vol60": 0.0844}, {"date": "1953-08-26", "close": 23.86, "vol20": 0.0826, "vol60": 0.0845}, {"date": "1953-08-27", "close": 23.79, "vol20": 0.0734, "vol60": 0.0838}, {"date": "1953-08-28", "close": 23.74, "vol20": 0.058, "vol60": 0.0837}, {"date": "1953-08-31", "close": 23.32, "vol20": 0.077, "vol60": 0.0909}, {"date": "1953-09-01", "close": 23.42, "vol20": 0.0814, "vol60": 0.0845}, {"date": "1953-09-02", "close": 23.56, "vol20": 0.087, "vol60": 0.0852}, {"date": "1953-09-03", "close": 23.51, "vol20": 0.0827, "vol60": 0.0833}, {"date": "1953-09-04", "close": 23.57, "vol20": 0.0846, "vol60": 0.0833}, {"date": "1953-09-08", "close": 23.61, "vol20": 0.0858, "vol60": 0.0815}, {"date": "1953-09-09", "close": 23.65, "vol20": 0.0869, "vol60": 0.0814}, {"date": "1953-09-10", "close": 23.41, "vol20": 0.0895, "vol60": 0.0797}, {"date": "1953-09-11", "close": 23.14, "vol20": 0.0946, "vol60": 0.083}, {"date": "1953-09-14", "close": 22.71, "vol20": 0.1094, "vol60": 0.0911}, {"date": "1953-09-15", "close": 22.9, "vol20": 0.1178, "vol60": 0.0922}, {"date": "1953-09-16", "close": 23.01, "vol20": 0.1214, "vol60": 0.0916}, {"date": "1953-09-17", "close": 23.07, "vol20": 0.1224, "vol60": 0.0919}, {"date": "1953-09-18", "close": 22.95, "vol20": 0.1226, "vol60": 0.0918}, {"date": "1953-09-21", "close": 22.88, "vol20": 0.1209, "vol60": 0.0918}, {"date": "1953-09-22", "close": 23.2, "vol20": 0.1315, "vol60": 0.0966}, {"date": "1953-09-23", "close": 23.23, "vol20": 0.1307, "vol60": 0.0967}, {"date": "1953-09-24", "close": 23.24, "vol20": 0.1307, "vol60": 0.0962}, {"date": "1953-09-25", "close": 23.3, "vol20": 0.1313, "vol60": 0.0962}, {"date": "1953-09-28", "close": 23.45, "vol20": 0.1338, "vol60": 0.0971}, {"date": "1953-09-29", "close": 23.49, "vol20": 0.1174, "vol60": 0.0972}, {"date": "1953-09-30", "close": 23.35, "vol20": 0.1185, "vol60": 0.097}, {"date": "1953-10-01", "close": 23.49, "vol20": 0.1185, "vol60": 0.098}, {"date": "1953-10-02", "close": 23.59, "vol20": 0.1193, "vol60": 0.0984}, {"date": "1953-10-05", "close": 23.48, "vol20": 0.1201, "vol60": 0.0988}, {"date": "1953-10-06", "close": 23.39, "vol20": 0.1206, "vol60": 0.0971}, {"date": "1953-10-07", "close": 23.58, "vol20": 0.1242, "vol60": 0.0985}, {"date": "1953-10-08", "close": 23.62, "vol20": 0.1185, "vol60": 0.0983}, {"date": "1953-10-09", "close": 23.66, "vol20": 0.1096, "vol60": 0.0984}, {"date": "1953-10-13", "close": 23.57, "vol20": 0.0834, "vol60": 0.0974}, {"date": "1953-10-14", "close": 23.68, "vol20": 0.0805, "vol60": 0.0974}, {"date": "1953-10-15", "close": 23.95, "vol20": 0.087, "vol60": 0.1002}, {"date": "1953-10-16", "close": 24.14, "vol20": 0.0895, "vol60": 0.1016}, {"date": "1953-10-19", "close": 24.16, "vol20": 0.0853, "vol60": 0.1015}, {"date": "1953-10-20", "close": 24.17, "vol20": 0.0831, "vol60": 0.1015}, {"date": "1953-10-21", "close": 24.19, "vol20": 0.072, "vol60": 0.1006}, {"date": "1953-10-22", "close": 24.3, "vol20": 0.0725, "vol60": 0.101}, {"date": "1953-10-23", "close": 24.35, "vol20": 0.0722, "vol60": 0.1002}, {"date": "1953-10-26", "close": 24.31, "vol20": 0.0735, "vol60": 0.0984}, {"date": "1953-10-27", "close": 24.26, "vol20": 0.0731, "vol60": 0.0959}, {"date": "1953-10-28", "close": 24.29, "vol20": 0.0731, "vol60": 0.0956}, {"date": "1953-10-29", "close": 24.58, "vol20": 0.0758, "vol60": 0.0987}, {"date": "1953-10-30", "close": 24.54, "vol20": 0.076, "vol60": 0.0984}, {"date": "1953-11-02", "close": 24.66, "vol20": 0.0763, "vol60": 0.0984}, {"date": "1953-11-04", "close": 24.51, "vol20": 0.0781, "vol60": 0.0992}, {"date": "1953-11-05", "close": 24.64, "vol20": 0.0755, "vol60": 0.0998}, {"date": "1953-11-06", "close": 24.61, "vol20": 0.0738, "vol60": 0.0998}, {"date": "1953-11-09", "close": 24.66, "vol20": 0.0738, "vol60": 0.0998}, {"date": "1953-11-10", "close": 24.37, "vol20": 0.0889, "vol60": 0.1026}, {"date": "1953-11-12", "close": 24.46, "vol20": 0.087, "vol60": 0.1025}, {"date": "1953-11-13", "close": 24.54, "vol20": 0.0865, "vol60": 0.1026}, {"date": "1953-11-16", "close": 24.38, "vol20": 0.0836, "vol60": 0.1031}, {"date": "1953-11-17", "close": 24.25, "vol20": 0.082, "vol60": 0.103}, {"date": "1953-11-18", "close": 24.29, "vol20": 0.0822, "vol60": 0.103}, {"date": "1953-11-19", "close": 24.4, "vol20": 0.0835, "vol60": 0.1033}, {"date": "1953-11-20", "close": 24.44, "vol20": 0.0836, "vol60": 0.1009}, {"date": "1953-11-23", "close": 24.36, "vol20": 0.0833, "vol60": 0.1001}, {"date": "1953-11-24", "close": 24.5, "vol20": 0.0854, "vol60": 0.1005}, {"date": "1953-11-25", "close": 24.52, "vol20": 0.0851, "vol60": 0.1003}, {"date": "1953-11-27", "close": 24.66, "vol20": 0.0865, "vol60": 0.1007}, {"date": "1953-11-30", "close": 24.76, "vol20": 0.0873, "vol60": 0.0932}, {"date": "1953-12-01", "close": 24.78, "vol20": 0.0772, "vol60": 0.093}, {"date": "1953-12-02", "close": 24.95, "vol20": 0.08, "vol60": 0.0932}, {"date": "1953-12-03", "close": 24.97, "vol20": 0.0786, "vol60": 0.093}, {"date": "1953-12-04", "close": 24.98, "vol20": 0.0745, "vol60": 0.0929}, {"date": "1953-12-07", "close": 24.95, "vol20": 0.073, "vol60": 0.093}, {"date": "1953-12-08", "close": 24.87, "vol20": 0.074, "vol60": 0.0934}, {"date": "1953-12-09", "close": 24.84, "vol20": 0.074, "vol60": 0.0906}, {"date": "1953-12-10", "close": 24.78, "vol20": 0.0596, "vol60": 0.087}, {"date": "1953-12-11", "close": 24.76, "vol20": 0.0589, "vol60": 0.0767}, {"date": "1953-12-14", "close": 24.69, "vol20": 0.0592, "vol60": 0.0758}, {"date": "1953-12-15", "close": 24.71, "vol20": 0.0534, "vol60": 0.0754}, {"date": "1953-12-16", "close": 24.96, "vol20": 0.0582, "vol60": 0.0776}, {"date": "1953-12-17", "close": 24.94, "vol20": 0.0587, "vol60": 0.0765}, {"date": "1953-12-18", "close": 24.99, "vol20": 0.0576, "vol60": 0.0759}, {"date": "1953-12-21", "close": 24.95, "vol20": 0.0584, "vol60": 0.0716}, {"date": "1953-12-22", "close": 24.76, "vol20": 0.0644, "vol60": 0.0739}, {"date": "1953-12-23", "close": 24.69, "vol20": 0.0629, "vol60": 0.0743}, {"date": "1953-12-24", "close": 24.8, "vol20": 0.0645, "vol60": 0.0746}, {"date": "1953-12-28", "close": 24.71, "vol20": 0.0632, "vol60": 0.0743}, {"date": "1953-12-29", "close": 24.55, "vol20": 0.0655, "vol60": 0.0758}, {"date": "1953-12-30", "close": 24.76, "vol20": 0.0727, "vol60": 0.0762}, {"date": "1953-12-31", "close": 24.81, "vol20": 0.0686, "vol60": 0.0755}, {"date": "1954-01-04", "close": 24.95, "vol20": 0.0716, "vol60": 0.0758}, {"date": "1954-01-05", "close": 25.1, "vol20": 0.0748, "vol60": 0.0756}, {"date": "1954-01-06", "close": 25.14, "vol20": 0.0747, "vol60": 0.0749}, {"date": "1954-01-07", "close": 25.06, "vol20": 0.0747, "vol60": 0.074}, {"date": "1954-01-08", "close": 24.93, "vol20": 0.0771, "vol60": 0.0751}, {"date": "1954-01-11", "close": 24.8, "vol20": 0.079, "vol60": 0.0761}, {"date": "1954-01-12", "close": 24.93, "vol20": 0.081, "vol60": 0.076}, {"date": "1954-01-13", "close": 25.07, "vol20": 0.0822, "vol60": 0.0762}, {"date": "1954-01-14", "close": 25.19, "vol20": 0.0834, "vol60": 0.0736}, {"date": "1954-01-15", "close": 25.43, "vol20": 0.0826, "vol60": 0.0743}, {"date": "1954-01-18", "close": 25.43, "vol20": 0.0824, "vol60": 0.0743}, {"date": "1954-01-19", "close": 25.68, "vol20": 0.0881, "vol60": 0.0765}, {"date": "1954-01-20", "close": 25.75, "vol20": 0.0875, "vol60": 0.0766}, {"date": "1954-01-21", "close": 25.79, "vol20": 0.0805, "vol60": 0.0762}, {"date": "1954-01-22", "close": 25.85, "vol20": 0.0784, "vol60": 0.0763}, {"date": "1954-01-25", "close": 25.93, "vol20": 0.0781, "vol60": 0.0762}, {"date": "1954-01-26", "close": 26.09, "vol20": 0.076, "vol60": 0.0766}, {"date": "1954-01-27", "close": 26.01, "vol20": 0.0713, "vol60": 0.0771}, {"date": "1954-01-28", "close": 26.02, "vol20": 0.0686, "vol60": 0.0738}, {"date": "1954-01-29", "close": 26.08, "vol20": 0.0686, "vol60": 0.0736}, {"date": "1954-02-01", "close": 25.99, "vol20": 0.0706, "vol60": 0.0738}, {"date": "1954-02-02", "close": 25.92, "vol20": 0.0709, "vol60": 0.0727}, {"date": "1954-02-03", "close": 26.01, "vol20": 0.0712, "vol60": 0.0723}, {"date": "1954-02-04", "close": 26.2, "vol20": 0.0714, "vol60": 0.0734}, {"date": "1954-02-05", "close": 26.3, "vol20": 0.0659, "vol60": 0.0736}, {"date": "1954-02-08", "close": 26.23, "vol20": 0.0624, "vol60": 0.0689}, {"date": "1954-02-09", "close": 26.17, "vol20": 0.0642, "vol60": 0.0691}, {"date": "1954-02-10", "close": 26.14, "vol20": 0.0642, "vol60": 0.0691}, {"date": "1954-02-11", "close": 26.06, "vol20": 0.0659, "vol60": 0.0679}, {"date": "1954-02-12", "close": 26.12, "vol20": 0.0592, "vol60": 0.0665}, {"date": "1954-02-15", "close": 26.04, "vol20": 0.0611, "vol60": 0.0671}, {"date": "1954-02-16", "close": 25.81, "vol20": 0.0622, "vol60": 0.0698}, {"date": "1954-02-17", "close": 25.86, "vol20": 0.0618, "vol60": 0.0698}, {"date": "1954-02-18", "close": 25.86, "vol20": 0.0616, "vol60": 0.0693}, {"date": "1954-02-19", "close": 25.92, "vol20": 0.0616, "vol60": 0.0687}, {"date": "1954-02-23", "close": 25.83, "vol20": 0.0618, "vol60": 0.0692}, {"date": "1954-02-24", "close": 25.83, "vol20": 0.0572, "vol60": 0.0685}, {"date": "1954-02-25", "close": 25.91, "vol20": 0.0577, "vol60": 0.0684}, {"date": "1954-02-26", "close": 26.15, "vol20": 0.0667, "vol60": 0.0705}, {"date": "1954-03-01", "close": 26.25, "vol20": 0.0675, "vol60": 0.0697}, {"date": "1954-03-02", "close": 26.32, "vol20": 0.0664, "vol60": 0.0698}, {"date": "1954-03-03", "close": 26.32, "vol20": 0.0653, "vol60": 0.0698}, {"date": "1954-03-04", "close": 26.41, "vol20": 0.0653, "vol60": 0.0699}, {"date": "1954-03-05", "close": 26.52, "vol20": 0.062, "vol60": 0.0696}, {"date": "1954-03-08", "close": 26.45, "vol20": 0.0618, "vol60": 0.0699}, {"date": "1954-03-09", "close": 26.51, "vol20": 0.0612, "vol60": 0.0696}, {"date": "1954-03-10", "close": 26.57, "vol20": 0.0605, "vol60": 0.0695}, {"date": "1954-03-11", "close": 26.69, "vol20": 0.0615, "vol60": 0.0693}, {"date": "1954-03-12", "close": 26.69, "vol20": 0.0597, "vol60": 0.0694}, {"date": "1954-03-15", "close": 26.57, "vol20": 0.0628, "vol60": 0.0679}, {"date": "1954-03-16", "close": 26.56, "vol20": 0.0613, "vol60": 0.0678}, {"date": "1954-03-17", "close": 26.62, "vol20": 0.0491, "vol60": 0.0679}, {"date": "1954-03-18", "close": 26.73, "vol20": 0.0499, "vol60": 0.0679}, {"date": "1954-03-19", "close": 26.81, "vol20": 0.0497, "vol60": 0.0655}, {"date": "1954-03-22", "close": 26.79, "vol20": 0.0505, "vol60": 0.0651}, {"date": "1954-03-23", "close": 26.6, "vol20": 0.0567, "vol60": 0.067}, {"date": "1954-03-24", "close": 26.47, "vol20": 0.0609, "vol60": 0.0674}, {"date": "1954-03-25", "close": 26.42, "vol20": 0.0614, "vol60": 0.0659}, {"date": "1954-03-26", "close": 26.56, "vol20": 0.0557, "vol60": 0.0647}, {"date": "1954-03-29", "close": 26.66, "vol20": 0.0557, "vol60": 0.0648}, {"date": "1954-03-30", "close": 26.69, "vol20": 0.0553, "vol60": 0.0642}, {"date": "1954-03-31", "close": 26.94, "vol20": 0.0631, "vol60": 0.0656}, {"date": "1954-04-01", "close": 27.17, "vol20": 0.0679, "vol60": 0.0673}, {"date": "1954-04-02", "close": 27.21, "vol20": 0.0671, "vol60": 0.0667}, {"date": "1954-04-05", "close": 27.26, "vol20": 0.0655, "vol60": 0.0652}, {"date": "1954-04-06", "close": 27.01, "vol20": 0.0756, "vol60": 0.0675}, {"date": "1954-04-07", "close": 27.11, "vol20": 0.0761, "vol60": 0.0672}, {"date": "1954-04-08", "close": 27.38, "vol20": 0.0816, "vol60": 0.0689}, {"date": "1954-04-09", "close": 27.38, "vol20": 0.0816, "vol60": 0.0686}, {"date": "1954-04-12", "close": 27.57, "vol20": 0.081, "vol60": 0.0675}, {"date": "1954-04-13", "close": 27.64, "vol20": 0.0806, "vol60": 0.0675}, {"date": "1954-04-14", "close": 27.85, "vol20": 0.083, "vol60": 0.0664}, {"date": "1954-04-15", "close": 27.94, "vol20": 0.0828, "vol60": 0.0665}, {"date": "1954-04-19", "close": 27.76, "vol20": 0.0882, "vol60": 0.0684}, {"date": "1954-04-20", "close": 27.75, "vol20": 0.0881, "vol60": 0.0684}, {"date": "1954-04-21", "close": 27.64, "vol20": 0.0845, "vol60": 0.0691}, {"date": "1954-04-22", "close": 27.68, "vol20": 0.0806, "vol60": 0.0683}, {"date": "1954-04-23", "close": 27.78, "vol20": 0.0793, "vol60": 0.068}, {"date": "1954-04-26", "close": 27.88, "vol20": 0.0787, "vol60": 0.0682}, {"date": "1954-04-27", "close": 27.71, "vol20": 0.0841, "vol60": 0.0697}, {"date": "1954-04-28", "close": 27.76, "vol20": 0.084, "vol60": 0.0691}, {"date": "1954-04-29", "close": 28.18, "vol20": 0.0926, "vol60": 0.0743}, {"date": "1954-04-30", "close": 28.26, "vol20": 0.0897, "vol60": 0.0742}, {"date": "1954-05-03", "close": 28.21, "vol20": 0.0907, "vol60": 0.0735}, {"date": "1954-05-04", "close": 28.28, "vol20": 0.0907, "vol60": 0.0733}, {"date": "1954-05-05", "close": 28.29, "vol20": 0.0811, "vol60": 0.0729}, {"date": "1954-05-06", "close": 28.51, "vol20": 0.0833, "vol60": 0.0737}, {"date": "1954-05-07", "close": 28.65, "vol20": 0.0792, "vol60": 0.0739}, {"date": "1954-05-10", "close": 28.62, "vol20": 0.0796, "vol60": 0.0734}, {"date": "1954-05-11", "close": 28.49, "vol20": 0.0811, "vol60": 0.0745}, {"date": "1954-05-12", "close": 28.72, "vol20": 0.0842, "vol60": 0.0751}, {"date": "1954-05-13", "close": 28.56, "vol20": 0.0854, "vol60": 0.0734}, {"date": "1954-05-14", "close": 28.8, "vol20": 0.0888, "vol60": 0.0747}, {"date": "1954-05-17", "close": 28.84, "vol20": 0.0837, "vol60": 0.0746}, {"date": "1954-05-18", "close": 28.85, "vol20": 0.0835, "vol60": 0.0746}, {"date": "1954-05-19", "close": 28.72, "vol20": 0.084, "vol60": 0.075}, {"date": "1954-05-20", "close": 28.82, "vol20": 0.0842, "vol60": 0.075}, {"date": "1954-05-21", "close": 28.99, "vol20": 0.0851, "vol60": 0.0754}, {"date": "1954-05-24", "close": 29.0, "vol20": 0.0852, "vol60": 0.0739}, {"date": "1954-05-25", "close": 28.93, "vol20": 0.0814, "vol60": 0.0742}, {"date": "1954-05-26", "close": 29.17, "vol20": 0.0843, "vol60": 0.0754}, {"date": "1954-05-27", "close": 29.05, "vol20": 0.0731, "vol60": 0.0763}, {"date": "1954-05-28", "close": 29.19, "vol20": 0.0739, "vol60": 0.0765}, {"date": "1954-06-01", "close": 29.19, "vol20": 0.0731, "vol60": 0.0764}, {"date": "1954-06-02", "close": 29.16, "vol20": 0.0737, "vol60": 0.0761}, {"date": "1954-06-03", "close": 29.15, "vol20": 0.0739, "vol60": 0.0762}, {"date": "1954-06-04", "close": 29.1, "vol20": 0.0708, "vol60": 0.0764}, {"date": "1954-06-07", "close": 28.99, "vol20": 0.0712, "vol60": 0.0769}, {"date": "1954-06-08", "close": 28.34, "vol20": 0.1091, "vol60": 0.0914}, {"date": "1954-06-09", "close": 28.15, "vol20": 0.1105, "vol60": 0.092}, {"date": "1954-06-10", "close": 28.34, "vol20": 0.1092, "vol60": 0.0927}, {"date": "1954-06-11", "close": 28.58, "vol20": 0.1121, "vol60": 0.0939}, {"date": "1954-06-14", "close": 28.62, "vol20": 0.1079, "vol60": 0.0937}, {"date": "1954-06-15", "close": 28.83, "vol20": 0.1111, "vol60": 0.0945}, {"date": "1954-06-16", "close": 29.04, "vol20": 0.1141, "vol60": 0.0952}, {"date": "1954-06-17", "close": 28.96, "vol20": 0.1133, "vol60": 0.094}, {"date": "1954-06-18", "close": 29.04, "vol20": 0.1131, "vol60": 0.0931}, {"date": "1954-06-21", "close": 29.06, "vol20": 0.1112, "vol60": 0.0928}, {"date": "1954-06-22", "close": 29.08, "vol20": 0.1112, "vol60": 0.0925}, {"date": "1954-06-23", "close": 29.13, "vol20": 0.1109, "vol60": 0.0924}, {"date": "1954-06-24", "close": 29.26, "vol20": 0.1081, "vol60": 0.0926}, {"date": "1954-06-25", "close": 29.2, "vol20": 0.1073, "vol60": 0.0915}, {"date": "1954-06-28", "close": 29.28, "vol20": 0.1063, "vol60": 0.0903}, {"date": "1954-06-29", "close": 29.43, "vol20": 0.1078, "vol60": 0.0906}, {"date": "1954-06-30", "close": 29.21, "vol20": 0.1113, "vol60": 0.0924}, {"date": "1954-07-01", "close": 29.21, "vol20": 0.1113, "vol60": 0.0899}, {"date": "1954-07-02", "close": 29.59, "vol20": 0.1199, "vol60": 0.0929}, {"date": "1954-07-06", "close": 29.92, "vol20": 0.1239, "vol60": 0.0934}, {"date": "1954-07-07", "close": 29.94, "vol20": 0.0848, "vol60": 0.0933}, {"date": "1954-07-08", "close": 29.94, "vol20": 0.0779, "vol60": 0.0927}, {"date": "1954-07-09", "close": 30.14, "vol20": 0.0779, "vol60": 0.0933}, {"date": "1954-07-12", "close": 30.12, "vol20": 0.0763, "vol60": 0.0925}, {"date": "1954-07-13", "close": 30.02, "vol20": 0.0791, "vol60": 0.0929}, {"date": "1954-07-14", "close": 30.09, "vol20": 0.0769, "vol60": 0.0915}, {"date": "1954-07-15", "close": 30.19, "vol20": 0.0747, "vol60": 0.0916}, {"date": "1954-07-16", "close": 30.06, "vol20": 0.0762, "vol60": 0.0916}, {"date": "1954-07-19", "close": 29.98, "vol20": 0.0777, "vol60": 0.092}, {"date": "1954-07-20", "close": 29.84, "vol20": 0.0808, "vol60": 0.0927}, {"date": "1954-07-21", "close": 30.03, "vol20": 0.0827, "vol60": 0.0932}, {"date": "1954-07-22", "close": 30.27, "vol20": 0.0857, "vol60": 0.0929}, {"date": "1954-07-23", "close": 30.31, "vol20": 0.0852, "vol60": 0.0929}, {"date": "1954-07-26", "close": 30.34, "vol20": 0.0841, "vol60": 0.0885}, {"date": "1954-07-27", "close": 30.52, "vol20": 0.0853, "vol60": 0.089}, {"date": "1954-07-28", "close": 30.58, "vol20": 0.0845, "vol60": 0.0887}, {"date": "1954-07-29", "close": 30.69, "vol20": 0.0769, "vol60": 0.0888}, {"date": "1954-07-30", "close": 30.88, "vol20": 0.0774, "vol60": 0.0894}, {"date": "1954-08-02", "close": 30.99, "vol20": 0.0677, "vol60": 0.0885}, {"date": "1954-08-03", "close": 30.93, "vol20": 0.0607, "vol60": 0.0885}, {"date": "1954-08-04", "close": 30.9, "vol20": 0.0613, "vol60": 0.0884}, {"date": "1954-08-05", "close": 30.77, "vol20": 0.0645, "vol60": 0.0884}, {"date": "1954-08-06", "close": 30.38, "vol20": 0.0787, "vol60": 0.0918}, {"date": "1954-08-09", "close": 30.12, "vol20": 0.0849, "vol60": 0.0929}, {"date": "1954-08-10", "close": 30.37, "vol20": 0.0887, "vol60": 0.0929}, {"date": "1954-08-11", "close": 30.72, "vol20": 0.0967, "vol60": 0.0953}, {"date": "1954-08-12", "close": 30.59, "vol20": 0.098, "vol60": 0.096}, {"date": "1954-08-13", "close": 30.72, "vol20": 0.097, "vol60": 0.0955}, {"date": "1954-08-16", "close": 31.05, "vol20": 0.1016, "vol60": 0.0974}, {"date": "1954-08-17", "close": 31.12, "vol20": 0.0987, "vol60": 0.0969}, {"date": "1954-08-18", "close": 31.09, "vol20": 0.0979, "vol60": 0.097}, {"date": "1954-08-19", "close": 31.16, "vol20": 0.0952, "vol60": 0.0967}, {"date": "1954-08-20", "close": 31.21, "vol20": 0.0952, "vol60": 0.0956}, {"date": "1954-08-23", "close": 31.0, "vol20": 0.0996, "vol60": 0.0964}, {"date": "1954-08-24", "close": 30.87, "vol20": 0.0995, "vol60": 0.0967}, {"date": "1954-08-25", "close": 30.65, "vol20": 0.103, "vol60": 0.0981}, {"date": "1954-08-26", "close": 30.57, "vol20": 0.1026, "vol60": 0.0983}, {"date": "1954-08-27", "close": 30.66, "vol20": 0.1006, "vol60": 0.0983}, {"date": "1954-08-30", "close": 30.35, "vol20": 0.1052, "vol60": 0.1008}, {"date": "1954-08-31", "close": 29.83, "vol20": 0.12, "vol60": 0.1069}, {"date": "1954-09-01", "close": 30.04, "vol20": 0.124, "vol60": 0.0962}, {"date": "1954-09-02", "close": 30.27, "vol20": 0.1275, "vol60": 0.0958}, {"date": "1954-09-03", "close": 30.5, "vol20": 0.1226, "vol60": 0.0961}, {"date": "1954-09-07", "close": 30.66, "vol20": 0.1192, "vol60": 0.0953}, {"date": "1954-09-08", "close": 30.68, "vol20": 0.116, "vol60": 0.0953}, {"date": "1954-09-09", "close": 30.73, "vol20": 0.1087, "vol60": 0.0944}, {"date": "1954-09-10", "close": 30.84, "vol20": 0.1082, "vol60": 0.0937}, {"date": "1954-09-13", "close": 31.12, "vol20": 0.1117, "vol60": 0.0948}, {"date": "1954-09-14", "close": 31.28, "vol20": 0.1067, "vol60": 0.095}, {"date": "1954-09-15", "close": 31.29, "vol20": 0.1065, "vol60": 0.0951}, {"date": "1954-09-16", "close": 31.46, "vol20": 0.1079, "vol60": 0.0954}, {"date": "1954-09-17", "close": 31.71, "vol20": 0.1109, "vol60": 0.0964}, {"date": "1954-09-20", "close": 31.57, "vol20": 0.1124, "vol60": 0.0969}, {"date": "1954-09-21", "close": 31.79, "vol20": 0.1111, "vol60": 0.0974}, {"date": "1954-09-22", "close": 32.0, "vol20": 0.1106, "vol60": 0.0979}, {"date": "1954-09-23", "close": 32.18, "vol20": 0.1061, "vol60": 0.098}, {"date": "1954-09-24", "close": 32.4, "vol20": 0.1055, "vol60": 0.0967}, {"date": "1954-09-27", "close": 32.53, "vol20": 0.1055, "vol60": 0.0968}, {"date": "1954-09-28", "close": 32.69, "vol20": 0.0936, "vol60": 0.0942}, {"date": "1954-09-29", "close": 32.5, "vol20": 0.0635, "vol60": 0.0934}, {"date": "1954-09-30", "close": 32.31, "vol20": 0.072, "vol60": 0.0945}, {"date": "1954-10-01", "close": 32.29, "vol20": 0.0719, "vol60": 0.0946}, {"date": "1954-10-04", "close": 32.47, "vol20": 0.0706, "vol60": 0.0943}, {"date": "1954-10-05", "close": 32.63, "vol20": 0.0705, "vol60": 0.0945}, {"date": "1954-10-06", "close": 32.76, "vol20": 0.07, "vol60": 0.0942}, {"date": "1954-10-07", "close": 32.69, "vol20": 0.0724, "vol60": 0.0945}, {"date": "1954-10-08", "close": 32.67, "vol20": 0.0735, "vol60": 0.0944}, {"date": "1954-10-11", "close": 32.41, "vol20": 0.0792, "vol60": 0.0957}, {"date": "1954-10-12", "close": 32.28, "vol20": 0.0811, "vol60": 0.096}, {"date": "1954-10-13", "close": 32.27, "vol20": 0.0813, "vol60": 0.0952}, {"date": "1954-10-14", "close": 31.88, "vol20": 0.0932, "vol60": 0.0985}, {"date": "1954-10-15", "close": 31.71, "vol20": 0.0914, "vol60": 0.0983}, {"date": "1954-10-18", "close": 31.83, "vol20": 0.0908, "vol60": 0.0985}, {"date": "1954-10-19", "close": 31.91, "vol20": 0.0879, "vol60": 0.0985}, {"date": "1954-10-20", "close": 32.17, "vol20": 0.0895, "vol60": 0.0991}, {"date": "1954-10-21", "close": 32.13, "vol20": 0.0874, "vol60": 0.0992}, {"date": "1954-10-22", "close": 32.13, "vol20": 0.0835, "vol60": 0.099}, {"date": "1954-10-25", "close": 31.96, "vol20": 0.0835, "vol60": 0.0991}, {"date": "1954-10-26", "close": 31.94, "vol20": 0.0807, "vol60": 0.099}, {"date": "1954-10-27", "close": 32.02, "vol20": 0.0797, "vol60": 0.0989}, {"date": "1954-10-28", "close": 31.88, "vol20": 0.0786, "vol60": 0.0994}, {"date": "1954-10-29", "close": 31.68, "vol20": 0.0811, "vol60": 0.0999}, {"date": "1954-11-01", "close": 31.79, "vol20": 0.0792, "vol60": 0.0962}, {"date": "1954-11-03", "close": 32.44, "vol20": 0.108, "vol60": 0.1022}, {"date": "1954-11-04", "close": 32.82, "vol20": 0.1152, "vol60": 0.1034}, {"date": "1954-11-05", "close": 32.71, "vol20": 0.1156, "vol60": 0.1016}, {"date": "1954-11-08", "close": 33.02, "vol20": 0.1202, "vol60": 0.1025}, {"date": "1954-11-09", "close": 33.15, "vol20": 0.1164, "vol60": 0.1024}, {"date": "1954-11-10", "close": 33.18, "vol20": 0.1148, "vol60": 0.1005}, {"date": "1954-11-11", "close": 33.47, "vol20": 0.1175, "vol60": 0.1017}, {"date": "1954-11-12", "close": 33.54, "vol20": 0.1053, "vol60": 0.1016}, {"date": "1954-11-15", "close": 33.47, "vol20": 0.1026, "vol60": 0.1018}, {"date": "1954-11-16", "close": 33.57, "vol20": 0.1025, "vol60": 0.1019}, {"date": "1954-11-17", "close": 33.63, "vol20": 0.1026, "vol60": 0.1005}, {"date": "1954-11-18", "close": 33.44, "vol20": 0.1045, "vol60": 0.1009}, {"date": "1954-11-19", "close": 33.45, "vol20": 0.104, "vol60": 0.0994}, {"date": "1954-11-22", "close": 33.58, "vol20": 0.1039, "vol60": 0.0991}, {"date": "1954-11-23", "close": 34.03, "vol20": 0.107, "vol60": 0.102}, {"date": "1954-11-24", "close": 34.22, "vol20": 0.1064, "vol60": 0.0992}, {"date": "1954-11-26", "close": 34.55, "vol20": 0.1085, "vol60": 0.0919}, {"date": "1954-11-29", "close": 34.54, "vol20": 0.1053, "vol60": 0.0916}, {"date": "1954-11-30", "close": 34.24, "vol20": 0.1088, "vol60": 0.0937}, {"date": "1954-12-01", "close": 33.99, "vol20": 0.1158, "vol60": 0.0949}, {"date": "1954-12-02", "close": 34.18, "vol20": 0.0978, "vol60": 0.0949}, {"date": "1954-12-03", "close": 34.49, "vol20": 0.095, "vol60": 0.096}, {"date": "1954-12-06", "close": 34.76, "vol20": 0.0941, "vol60": 0.0968}, {"date": "1954-12-07", "close": 34.92, "vol20": 0.0913, "vol60": 0.0969}, {"date": "1954-12-08", "close": 34.86, "vol20": 0.0925, "vol60": 0.0961}, {"date": "1954-12-09", "close": 34.69, "vol20": 0.0961, "vol60": 0.0968}, {"date": "1954-12-10", "close": 34.56, "vol20": 0.0951, "vol60": 0.0974}, {"date": "1954-12-13", "close": 34.59, "vol20": 0.0951, "vol60": 0.0971}, {"date": "1954-12-14", "close": 34.35, "vol20": 0.0991, "vol60": 0.0978}, {"date": "1954-12-15", "close": 34.56, "vol20": 0.1004, "vol60": 0.0975}, {"date": "1954-12-16", "close": 34.93, "vol20": 0.1056, "vol60": 0.0987}, {"date": "1954-12-17", "close": 35.92, "vol20": 0.1365, "vol60": 0.1121}, {"date": "1954-12-20", "close": 35.33, "vol20": 0.1539, "vol60": 0.118}, {"date": "1954-12-21", "close": 35.38, "vol20": 0.1539, "vol60": 0.1175}, {"date": "1954-12-22", "close": 35.34, "vol20": 0.1491, "vol60": 0.1175}, {"date": "1954-12-23", "close": 35.37, "vol20": 0.1485, "vol60": 0.1173}, {"date": "1954-12-27", "close": 35.07, "vol20": 0.1495, "vol60": 0.1181}, {"date": "1954-12-28", "close": 35.43, "vol20": 0.1532, "vol60": 0.1186}, {"date": "1954-12-29", "close": 35.74, "vol20": 0.1506, "vol60": 0.1194}, {"date": "1954-12-30", "close": 35.74, "vol20": 0.1466, "vol60": 0.1192}, {"date": "1954-12-31", "close": 35.98, "vol20": 0.147, "vol60": 0.1194}, {"date": "1955-01-03", "close": 36.75, "vol20": 0.1598, "vol60": 0.1259}, {"date": "1955-01-04", "close": 36.42, "vol20": 0.1645, "vol60": 0.1276}, {"date": "1955-01-05", "close": 35.52, "vol20": 0.1906, "vol60": 0.1389}, {"date": "1955-01-06", "close": 35.04, "vol20": 0.1973, "vol60": 0.141}, {"date": "1955-01-07", "close": 35.33, "vol20": 0.1982, "vol60": 0.1412}, {"date": "1955-01-10", "close": 35.79, "vol20": 0.2018, "vol60": 0.1431}, {"date": "1955-01-11", "close": 35.68, "vol20": 0.2026, "vol60": 0.1405}, {"date": "1955-01-12", "close": 35.58, "vol20": 0.2008, "vol60": 0.1401}, {"date": "1955-01-13", "close": 35.43, "vol20": 0.2012, "vol60": 0.1406}, {"date": "1955-01-14", "close": 35.28, "vol20": 0.1989, "vol60": 0.1411}, {"date": "1955-01-17", "close": 34.58, "vol20": 0.1833, "vol60": 0.1473}, {"date": "1955-01-18", "close": 34.8, "vol20": 0.177, "vol60": 0.1476}, {"date": "1955-01-19", "close": 34.96, "vol20": 0.1778, "vol60": 0.1477}, {"date": "1955-01-20", "close": 35.13, "vol20": 0.1789, "vol60": 0.1472}, {"date": "1955-01-21", "close": 35.44, "vol20": 0.1817, "vol60": 0.1478}, {"date": "1955-01-24", "close": 35.52, "vol20": 0.179, "vol60": 0.1478}, {"date": "1955-01-25", "close": 35.51, "vol20": 0.1754, "vol60": 0.1474}, {"date": "1955-01-26", "close": 35.95, "vol20": 0.1782, "vol60": 0.1479}, {"date": "1955-01-27", "close": 35.99, "vol20": 0.1782, "vol60": 0.1479}, {"date": "1955-01-28", "close": 36.19, "vol20": 0.1777, "vol60": 0.1432}, {"date": "1955-01-31", "close": 36.63, "vol20": 0.1661, "vol60": 0.1433}, {"date": "1955-02-01", "close": 36.72, "vol20": 0.1629, "vol60": 0.1429}, {"date": "1955-02-02", "close": 36.61, "vol20": 0.1334, "vol60": 0.1424}, {"date": "1955-02-03", "close": 36.44, "vol20": 0.1233, "vol60": 0.1429}, {"date": "1955-02-04", "close": 36.96, "vol20": 0.129, "vol60": 0.1452}, {"date": "1955-02-07", "close": 36.96, "vol20": 0.1228, "vol60": 0.1445}, {"date": "1955-02-08", "close": 36.46, "vol20": 0.1334, "vol60": 0.1479}, {"date": "1955-02-09", "close": 36.75, "vol20": 0.1347, "vol60": 0.1483}, {"date": "1955-02-10", "close": 37.08, "vol20": 0.1352, "vol60": 0.1491}, {"date": "1955-02-11", "close": 37.15, "vol20": 0.133, "vol60": 0.1491}, {"date": "1955-02-14", "close": 36.89, "vol20": 0.1096, "vol60": 0.1494}, {"date": "1955-02-15", "close": 36.89, "vol20": 0.1096, "vol60": 0.1494}, {"date": "1955-02-16", "close": 36.77, "vol20": 0.1115, "vol60": 0.1496}, {"date": "1955-02-17", "close": 36.84, "vol20": 0.1112, "vol60": 0.1476}, {"date": "1955-02-18", "close": 36.89, "vol20": 0.1086, "vol60": 0.1473}, {"date": "1955-02-21", "close": 36.85, "vol20": 0.1091, "vol60": 0.1464}, {"date": "1955-02-23", "close": 36.82, "vol20": 0.1093, "vol60": 0.1464}, {"date": "1955-02-24", "close": 36.62, "vol20": 0.1047, "vol60": 0.1456}, {"date": "1955-02-25", "close": 36.57, "vol20": 0.105, "vol60": 0.1446}, {"date": "1955-02-28", "close": 36.76, "vol20": 0.1048, "vol60": 0.1446}, {"date": "1955-03-01", "close": 36.83, "vol20": 0.0961, "vol60": 0.1437}, {"date": "1955-03-02", "close": 37.15, "vol20": 0.1004, "vol60": 0.1439}, {"date": "1955-03-03", "close": 37.29, "vol20": 0.1001, "vol60": 0.1438}, {"date": "1955-03-04", "close": 37.52, "vol20": 0.0995, "vol60": 0.144}, {"date": "1955-03-07", "close": 37.28, "vol20": 0.0911, "vol60": 0.1444}, {"date": "1955-03-08", "close": 36.58, "vol20": 0.1142, "vol60": 0.1498}, {"date": "1955-03-09", "close": 36.22, "vol20": 0.1092, "vol60": 0.1515}, {"date": "1955-03-10", "close": 36.45, "vol20": 0.1077, "vol60": 0.151}, {"date": "1955-03-11", "close": 35.82, "vol20": 0.1176, "vol60": 0.1553}, {"date": "1955-03-14", "close": 34.96, "vol20": 0.1413, "vol60": 0.162}, {"date": "1955-03-15", "close": 35.71, "vol20": 0.1644, "vol60": 0.1576}, {"date": "1955-03-16", "close": 35.98, "vol20": 0.1675, "vol60": 0.1545}, {"date": "1955-03-17", "close": 36.12, "vol20": 0.1683, "vol60": 0.1547}, {"date": "1955-03-18", "close": 36.18, "vol20": 0.1682, "vol60": 0.1547}, {"date": "1955-03-21", "close": 35.95, "vol20": 0.1691, "vol60": 0.1553}, {"date": "1955-03-22", "close": 36.17, "vol20": 0.1711, "vol60": 0.1546}, {"date": "1955-03-23", "close": 36.64, "vol20": 0.1781, "vol60": 0.1555}, {"date": "1955-03-24", "close": 36.93, "vol20": 0.1792, "vol60": 0.1553}, {"date": "1955-03-25", "close": 36.96, "vol20": 0.179, "vol60": 0.1553}, {"date": "1955-03-28", "close": 36.83, "vol20": 0.1787, "vol60": 0.155}, {"date": "1955-03-29", "close": 36.85, "vol20": 0.1786, "vol60": 0.1488}, {"date": "1955-03-30", "close": 36.52, "vol20": 0.1783, "vol60": 0.1488}, {"date": "1955-03-31", "close": 36.58, "vol20": 0.1777, "vol60": 0.1393}, {"date": "1955-04-01", "close": 36.95, "vol20": 0.1803, "vol60": 0.1375}, {"date": "1955-04-04", "close": 36.83, "vol20": 0.1793, "vol60": 0.1369}, {"date": "1955-04-05", "close": 36.98, "vol20": 0.1662, "vol60": 0.1347}, {"date": "1955-04-06", "close": 37.17, "vol20": 0.1622, "vol60": 0.1348}, {"date": "1955-04-07", "close": 37.34, "vol20": 0.1616, "vol60": 0.1349}, {"date": "1955-04-11", "close": 37.44, "vol20": 0.1459, "vol60": 0.1345}, {"date": "1955-04-12", "close": 37.66, "vol20": 0.1074, "vol60": 0.1344}, {"date": "1955-04-13", "close": 37.71, "vol20": 0.0853, "vol60": 0.127}, {"date": "1955-04-14", "close": 37.79, "vol20": 0.0834, "vol60": 0.1266}, {"date": "1955-04-15", "close": 37.96, "vol20": 0.0836, "vol60": 0.1266}, {"date": "1955-04-18", "close": 38.27, "vol20": 0.0858, "vol60": 0.1272}, {"date": "1955-04-19", "close": 38.22, "vol20": 0.0804, "vol60": 0.1264}, {"date": "1955-04-20", "close": 38.28, "vol20": 0.0797, "vol60": 0.1263}, {"date": "1955-04-21", "close": 38.32, "vol20": 0.0704, "vol60": 0.1263}, {"date": "1955-04-22", "close": 38.01, "vol20": 0.0761, "vol60": 0.1256}, {"date": "1955-04-25", "close": 38.11, "vol20": 0.0761, "vol60": 0.1257}, {"date": "1955-04-26", "close": 38.31, "vol20": 0.0748, "vol60": 0.1256}, {"date": "1955-04-27", "close": 38.11, "vol20": 0.0789, "vol60": 0.1241}, {"date": "1955-04-28", "close": 37.68, "vol20": 0.0834, "vol60": 0.1264}, {"date": "1955-04-29", "close": 37.96, "vol20": 0.086, "vol60": 0.127}, {"date": "1955-05-02", "close": 38.04, "vol20": 0.0804, "vol60": 0.1266}, {"date": "1955-05-03", "close": 37.7, "vol20": 0.0871, "vol60": 0.1249}, {"date": "1955-05-04", "close": 37.64, "vol20": 0.0869, "vol60": 0.125}, {"date": "1955-05-05", "close": 37.82, "vol20": 0.0867, "vol60": 0.1219}, {"date": "1955-05-06", "close": 37.89, "vol20": 0.0857, "vol60": 0.121}, {"date": "1955-05-09", "close": 37.93, "vol20": 0.0854, "vol60": 0.1197}, {"date": "1955-05-10", "close": 37.85, "vol20": 0.0836, "vol60": 0.1197}, {"date": "1955-05-11", "close": 37.42, "vol20": 0.0931, "vol60": 0.1212}, {"date": "1955-05-12", "close": 37.2, "vol20": 0.0946, "vol60": 0.1219}, {"date": "1955-05-13", "close": 37.44, "vol20": 0.0963, "vol60": 0.1223}, {"date": "1955-05-16", "close": 37.02, "vol20": 0.0974, "vol60": 0.1246}, {"date": "1955-05-17", "close": 36.97, "vol20": 0.0974, "vol60": 0.1246}, {"date": "1955-05-18", "close": 37.28, "vol20": 0.1031, "vol60": 0.1257}, {"date": "1955-05-19", "close": 37.49, "vol20": 0.1058, "vol60": 0.1262}, {"date": "1955-05-20", "close": 37.74, "vol20": 0.1058, "vol60": 0.1263}, {"date": "1955-05-23", "close": 37.48, "vol20": 0.1076, "vol60": 0.1271}, {"date": "1955-05-24", "close": 37.46, "vol20": 0.1052, "vol60": 0.1267}, {"date": "1955-05-25", "close": 37.6, "vol20": 0.1054, "vol60": 0.1269}, {"date": "1955-05-26", "close": 37.85, "vol20": 0.1004, "vol60": 0.1264}, {"date": "1955-05-27", "close": 37.93, "vol20": 0.0971, "vol60": 0.1262}, {"date": "1955-05-31", "close": 37.91, "vol20": 0.0968, "vol60": 0.1257}, {"date": "1955-06-01", "close": 37.96, "vol20": 0.0911, "vol60": 0.1249}, {"date": "1955-06-02", "close": 38.01, "vol20": 0.0908, "vol60": 0.1183}, {"date": "1955-06-03", "close": 38.37, "vol20": 0.0952, "vol60": 0.1176}, {"date": "1955-06-06", "close": 39.69, "vol20": 0.1513, "vol60": 0.1351}, {"date": "1955-06-07", "close": 39.96, "vol20": 0.152, "vol60": 0.1297}, {"date": "1955-06-08", "close": 39.22, "vol20": 0.1693, "vol60": 0.1253}, {"date": "1955-06-09", "close": 39.01, "vol20": 0.1643, "vol60": 0.1195}, {"date": "1955-06-10", "close": 39.25, "vol20": 0.1621, "vol60": 0.1193}, {"date": "1955-06-13", "close": 39.62, "vol20": 0.1633, "vol60": 0.1203}, {"date": "1955-06-14", "close": 39.67, "vol20": 0.1548, "vol60": 0.1203}, {"date": "1955-06-15", "close": 39.89, "vol20": 0.1539, "vol60": 0.1194}, {"date": "1955-06-16", "close": 39.96, "vol20": 0.1531, "vol60": 0.1191}, {"date": "1955-06-17", "close": 40.1, "vol20": 0.1529, "vol60": 0.1168}, {"date": "1955-06-20", "close": 40.14, "vol20": 0.1526, "vol60": 0.116}, {"date": "1955-06-21", "close": 40.51, "vol20": 0.1493, "vol60": 0.1171}, {"date": "1955-06-22", "close": 40.6, "vol20": 0.1485, "vol60": 0.1167}, {"date": "1955-06-23", "close": 40.75, "vol20": 0.1485, "vol60": 0.1167}, {"date": "1955-06-24", "close": 40.96, "vol20": 0.1482, "vol60": 0.1148}, {"date": "1955-06-27", "close": 40.99, "vol20": 0.1485, "vol60": 0.1148}, {"date": "1955-06-28", "close": 40.77, "vol20": 0.1514, "vol60": 0.1145}, {"date": "1955-06-29", "close": 40.79, "vol20": 0.1516, "vol60": 0.114}, {"date": "1955-06-30", "close": 41.03, "vol20": 0.1516, "vol60": 0.1143}, {"date": "1955-07-01", "close": 41.19, "vol20": 0.1501, "vol60": 0.1141}, {"date": "1955-07-05", "close": 41.69, "vol20": 0.105, "vol60": 0.116}, {"date": "1955-07-06", "close": 43.18, "vol20": 0.1562, "vol60": 0.1345}, {"date": "1955-07-07", "close": 42.58, "vol20": 0.1478, "vol60": 0.1384}, {"date": "1955-07-08", "close": 42.64, "vol20": 0.144, "vol60": 0.1384}, {"date": "1955-07-11", "close": 42.75, "vol20": 0.144, "vol60": 0.1384}, {"date": "1955-07-12", "close": 42.75, "vol20": 0.1434, "vol60": 0.1384}, {"date": "1955-07-13", "close": 42.24, "vol20": 0.1539, "vol60": 0.1407}, {"date": "1955-07-14", "close": 42.25, "vol20": 0.1539, "vol60": 0.1406}, {"date": "1955-07-15", "close": 42.4, "vol20": 0.1539, "vol60": 0.1407}, {"date": "1955-07-18", "close": 42.36, "vol20": 0.1545, "vol60": 0.1408}, {"date": "1955-07-19", "close": 42.1, "vol20": 0.1576, "vol60": 0.1402}, {"date": "1955-07-20", "close": 42.23, "vol20": 0.1556, "vol60": 0.1402}, {"date": "1955-07-21", "close": 42.64, "vol20": 0.1579, "vol60": 0.141}, {"date": "1955-07-22", "close": 43.0, "vol20": 0.1593, "vol60": 0.1409}, {"date": "1955-07-25", "close": 43.48, "vol20": 0.1619, "vol60": 0.1393}, {"date": "1955-07-26", "close": 43.58, "vol20": 0.1617, "vol60": 0.1389}, {"date": "1955-07-27", "close": 43.76, "vol20": 0.1586, "vol60": 0.139}, {"date": "1955-07-28", "close": 43.5, "vol20": 0.1619, "vol60": 0.138}, {"date": "1955-07-29", "close": 43.52, "vol20": 0.1618, "vol60": 0.1378}, {"date": "1955-08-01", "close": 42.93, "vol20": 0.1721, "vol60": 0.1416}, {"date": "1955-08-02", "close": 43.03, "vol20": 0.1681, "vol60": 0.1416}, {"date": "1955-08-03", "close": 43.09, "vol20": 0.1121, "vol60": 0.1416}, {"date": "1955-08-04", "close": 42.36, "vol20": 0.1176, "vol60": 0.1468}, {"date": "1955-08-05", "close": 42.56, "vol20": 0.1188, "vol60": 0.1442}, {"date": "1955-08-08", "close": 42.31, "vol20": 0.1201, "vol60": 0.1442}, {"date": "1955-08-09", "close": 41.75, "vol20": 0.1284, "vol60": 0.1474}, {"date": "1955-08-10", "close": 41.74, "vol20": 0.1218, "vol60": 0.1449}, {"date": "1955-08-11", "close": 42.13, "vol20": 0.1268, "vol60": 0.1455}, {"date": "1955-08-12", "close": 42.21, "vol20": 0.1263, "vol60": 0.1449}, {"date": "1955-08-15", "close": 42.17, "vol20": 0.1263, "vol60": 0.1448}, {"date": "1955-08-16", "close": 41.86, "vol20": 0.1271, "vol60": 0.1458}, {"date": "1955-08-17", "close": 41.9, "vol20": 0.1266, "vol60": 0.1446}, {"date": "1955-08-18", "close": 41.84, "vol20": 0.1209, "vol60": 0.1447}, {"date": "1955-08-19", "close": 42.02, "vol20": 0.1175, "vol60": 0.1448}, {"date": "1955-08-22", "close": 41.98, "vol20": 0.1083, "vol60": 0.1445}, {"date": "1955-08-23", "close": 42.55, "vol20": 0.1204, "vol60": 0.1465}, {"date": "1955-08-24", "close": 42.61, "vol20": 0.1192, "vol60": 0.1464}, {"date": "1955-08-25", "close": 42.8, "vol20": 0.1196, "vol60": 0.1465}, {"date": "1955-08-26", "close": 42.99, "vol20": 0.121, "vol60": 0.1466}, {"date": "1955-08-29", "close": 42.96, "vol20": 0.1108, "vol60": 0.1459}, {"date": "1955-08-30", "close": 42.92, "vol20": 0.1105, "vol60": 0.1299}, {"date": "1955-08-31", "close": 43.18, "vol20": 0.1125, "vol60": 0.1298}, {"date": "1955-09-01", "close": 43.37, "vol20": 0.0932, "vol60": 0.123}, {"date": "1955-09-02", "close": 43.6, "vol20": 0.0935, "vol60": 0.1224}, {"date": "1955-09-06", "close": 43.86, "vol20": 0.091, "vol60": 0.1223}, {"date": "1955-09-07", "close": 43.85, "vol20": 0.072, "vol60": 0.1214}, {"date": "1955-09-08", "close": 43.88, "vol20": 0.0716, "vol60": 0.1214}, {"date": "1955-09-09", "close": 43.89, "vol20": 0.0673, "vol60": 0.1212}, {"date": "1955-09-12", "close": 44.19, "vol20": 0.0694, "vol60": 0.1217}, {"date": "1955-09-13", "close": 44.8, "vol20": 0.0792, "vol60": 0.1241}, {"date": "1955-09-14", "close": 44.99, "vol20": 0.069, "vol60": 0.1242}, {"date": "1955-09-15", "close": 44.75, "vol20": 0.0755, "vol60": 0.1241}, {"date": "1955-09-16", "close": 45.09, "vol20": 0.0748, "vol60": 0.1247}, {"date": "1955-09-19", "close": 45.16, "vol20": 0.0752, "vol60": 0.1246}, {"date": "1955-09-20", "close": 45.13, "vol20": 0.075, "vol60": 0.1245}, {"date": "1955-09-21", "close": 45.39, "vol20": 0.0659, "vol60": 0.1248}, {"date": "1955-09-22", "close": 45.39, "vol20": 0.0666, "vol60": 0.124}, {"date": "1955-09-23", "close": 45.63, "vol20": 0.0669, "vol60": 0.1241}, {"date": "1955-09-26", "close": 42.61, "vol20": 0.2628, "vol60": 0.19}, {"date": "1955-09-27", "close": 43.58, "vol20": 0.2751, "vol60": 0.1951}, {"date": "1955-09-28", "close": 44.31, "vol20": 0.2807, "vol60": 0.1964}, {"date": "1955-09-29", "close": 44.03, "vol20": 0.2816, "vol60": 0.1836}, {"date": "1955-09-30", "close": 43.67, "vol20": 0.2831, "vol60": 0.1821}, {"date": "1955-10-03", "close": 42.49, "vol20": 0.2989, "vol60": 0.1908}, {"date": "1955-10-04", "close": 42.82, "vol20": 0.2995, "vol60": 0.1914}, {"date": "1955-10-05", "close": 42.99, "vol20": 0.3, "vol60": 0.1915}, {"date": "1955-10-06", "close": 42.7, "vol20": 0.3007, "vol60": 0.1904}, {"date": "1955-10-07", "close": 42.38, "vol20": 0.3014, "vol60": 0.1911}, {"date": "1955-10-10", "close": 41.15, "vol20": 0.3149, "vol60": 0.2002}, {"date": "1955-10-11", "close": 40.8, "vol20": 0.3086, "vol60": 0.2009}, {"date": "1955-10-12", "close": 41.52, "vol20": 0.3171, "vol60": 0.204}, {"date": "1955-10-13", "close": 41.39, "vol20": 0.3171, "vol60": 0.2039}, {"date": "1955-10-14", "close": 41.22, "vol20": 0.3142, "vol60": 0.203}, {"date": "1955-10-17", "close": 41.35, "vol20": 0.3146, "vol60": 0.2023}, {"date": "1955-10-18", "close": 41.65, "vol20": 0.3171, "vol60": 0.2015}, {"date": "1955-10-19", "close": 42.07, "vol20": 0.3192, "vol60": 0.2026}, {"date": "1955-10-20", "close": 42.59, "vol20": 0.3241, "vol60": 0.2041}, {"date": "1955-10-21", "close": 42.59, "vol20": 0.3228, "vol60": 0.2038}, {"date": "1955-10-24", "close": 42.91, "vol20": 0.2142, "vol60": 0.2044}, {"date": "1955-10-25", "close": 42.63, "vol20": 0.1986, "vol60": 0.2029}, {"date": "1955-10-26", "close": 42.29, "vol20": 0.1884, "vol60": 0.2035}, {"date": "1955-10-27", "close": 42.34, "vol20": 0.1882, "vol60": 0.2035}, {"date": "1955-10-28", "close": 42.37, "vol20": 0.1869, "vol60": 0.2005}, {"date": "1955-10-31", "close": 42.34, "vol20": 0.16, "vol60": 0.2002}, {"date": "1955-11-01", "close": 42.28, "vol20": 0.1573, "vol60": 0.1999}, {"date": "1955-11-02", "close": 42.35, "vol20": 0.1566, "vol60": 0.198}, {"date": "1955-11-03", "close": 43.24, "vol20": 0.1723, "vol60": 0.2024}, {"date": "1955-11-04", "close": 43.96, "vol20": 0.1782, "vol60": 0.2042}, {"date": "1955-11-07", "close": 44.15, "vol20": 0.1346, "vol60": 0.2044}, {"date": "1955-11-09", "close": 44.61, "vol20": 0.1287, "vol60": 0.2053}, {"date": "1955-11-10", "close": 44.72, "vol20": 0.1193, "vol60": 0.2046}, {"date": "1955-11-11", "close": 45.24, "vol20": 0.1195, "vol60": 0.2057}, {"date": "1955-11-14", "close": 46.41, "vol20": 0.1364, "vol60": 0.2115}, {"date": "1955-11-15", "close": 46.21, "vol20": 0.141, "vol60": 0.2118}, {"date": "1955-11-16", "close": 45.91, "vol20": 0.1471, "vol60": 0.2124}, {"date": "1955-11-17", "close": 45.59, "vol20": 0.1515, "vol60": 0.2116}, {"date": "1955-11-18", "close": 45.54, "vol20": 0.1493, "vol60": 0.2116}, {"date": "1955-11-21", "close": 45.22, "vol20": 0.1534, "vol60": 0.2122}, {"date": "1955-11-22", "close": 45.66, "vol20": 0.1545, "vol60": 0.2128}, {"date": "1955-11-23", "close": 45.72, "vol20": 0.1504, "vol60": 0.2128}, {"date": "1955-11-25", "close": 45.68, "vol20": 0.1452, "vol60": 0.2128}, {"date": "1955-11-28", "close": 45.38, "vol20": 0.1497, "vol60": 0.2131}, {"date": "1955-11-29", "close": 45.56, "vol20": 0.1493, "vol60": 0.2131}, {"date": "1955-11-30", "close": 45.51, "vol20": 0.1495, "vol60": 0.2129}, {"date": "1955-12-01", "close": 45.35, "vol20": 0.1506, "vol60": 0.2128}, {"date": "1955-12-02", "close": 45.44, "vol20": 0.1505, "vol60": 0.2128}, {"date": "1955-12-05", "close": 45.7, "vol20": 0.1364, "vol60": 0.2131}, {"date": "1955-12-06", "close": 45.7, "vol20": 0.1266, "vol60": 0.2131}, {"date": "1955-12-07", "close": 45.55, "vol20": 0.1276, "vol60": 0.2128}, {"date": "1955-12-08", "close": 45.82, "vol20": 0.1245, "vol60": 0.2114}, {"date": "1955-12-09", "close": 45.89, "vol20": 0.1244, "vol60": 0.2112}, {"date": "1955-12-12", "close": 45.42, "vol20": 0.1247, "vol60": 0.212}, {"date": "1955-12-13", "close": 45.45, "vol20": 0.0814, "vol60": 0.2115}, {"date": "1955-12-14", "close": 45.07, "vol20": 0.0847, "vol60": 0.2122}, {"date": "1955-12-15", "close": 45.06, "vol20": 0.0825, "vol60": 0.2122}, {"date": "1955-12-16", "close": 45.13, "vol20": 0.0797, "vol60": 0.2119}, {"date": "1955-12-19", "close": 45.02, "vol20": 0.08, "vol60": 0.2119}, {"date": "1955-12-20", "close": 44.95, "vol20": 0.0763, "vol60": 0.2116}, {"date": "1955-12-21", "close": 45.84, "vol20": 0.0985, "vol60": 0.1614}, {"date": "1955-12-22", "close": 45.41, "vol20": 0.1041, "vol60": 0.1566}, {"date": "1955-12-23", "close": 45.5, "vol20": 0.1044, "vol60": 0.153}, {"date": "1955-12-27", "close": 45.22, "vol20": 0.104, "vol60": 0.153}, {"date": "1955-12-28", "close": 45.05, "vol20": 0.1036, "vol60": 0.1522}, {"date": "1955-12-29", "close": 45.15, "vol20": 0.104, "vol60": 0.1407}, {"date": "1955-12-30", "close": 45.48, "vol20": 0.1068, "vol60": 0.1406}, {"date": "1956-01-03", "close": 45.16, "vol20": 0.1095, "vol60": 0.1414}, {"date": "1956-01-04", "close": 45.0, "vol20": 0.1077, "vol60": 0.1408}, {"date": "1956-01-05", "close": 44.95, "vol20": 0.1076, "vol60": 0.1398}, {"date": "1956-01-06", "close": 45.14, "vol20": 0.1086, "vol60": 0.1247}, {"date": "1956-01-09", "close": 44.51, "vol20": 0.116, "vol60": 0.1271}, {"date": "1956-01-10", "close": 44.16, "vol20": 0.1176, "vol60": 0.124}, {"date": "1956-01-11", "close": 44.38, "vol20": 0.1156, "vol60": 0.124}, {"date": "1956-01-12", "close": 44.75, "vol20": 0.1203, "vol60": 0.1243}, {"date": "1956-01-13", "close": 44.67, "vol20": 0.117, "vol60": 0.1244}, {"date": "1956-01-16", "close": 44.14, "vol20": 0.1239, "vol60": 0.1267}, {"date": "1956-01-17", "close": 44.47, "vol20": 0.1273, "vol60": 0.126}, {"date": "1956-01-18", "close": 44.17, "vol20": 0.1289, "vol60": 0.1247}, {"date": "1956-01-19", "close": 43.72, "vol20": 0.1331, "vol60": 0.1267}, {"date": "1956-01-20", "close": 43.22, "vol20": 0.1122, "vol60": 0.1281}, {"date": "1956-01-23", "close": 43.11, "vol20": 0.1095, "vol60": 0.1275}, {"date": "1956-01-24", "close": 43.65, "vol20": 0.121, "vol60": 0.1288}, {"date": "1956-01-25", "close": 43.72, "vol20": 0.1207, "vol60": 0.1288}, {"date": "1956-01-26", "close": 43.46, "vol20": 0.1214, "vol60": 0.1295}, {"date": "1956-01-27", "close": 43.35, "vol20": 0.1205, "vol60": 0.1296}, {"date": "1956-01-30", "close": 43.5, "vol20": 0.1173, "vol60": 0.1297}, {"date": "1956-01-31", "close": 43.82, "vol20": 0.1205, "vol60": 0.1304}, {"date": "1956-02-01", "close": 44.03, "vol20": 0.1223, "vol60": 0.1238}, {"date": "1956-02-02", "close": 44.22, "vol20": 0.1238, "vol60": 0.1194}, {"date": "1956-02-03", "close": 44.78, "vol20": 0.1316, "vol60": 0.1218}, {"date": "1956-02-06", "close": 44.81, "vol20": 0.1213, "vol60": 0.12}, {"date": "1956-02-07", "close": 44.6, "vol20": 0.1189, "vol60": 0.1203}, {"date": "1956-02-08", "close": 44.16, "vol20": 0.1232, "vol60": 0.1195}, {"date": "1956-02-09", "close": 43.66, "vol20": 0.1249, "vol60": 0.1087}, {"date": "1956-02-10", "close": 43.64, "vol20": 0.1249, "vol60": 0.1085}, {"date": "1956-02-13", "close": 43.58, "vol20": 0.1183, "vol60": 0.1079}, {"date": "1956-02-14", "close": 43.42, "vol20": 0.1147, "vol60": 0.1073}, {"date": "1956-02-15", "close": 44.04, "vol20": 0.1249, "vol60": 0.1116}, {"date": "1956-02-16", "close": 43.82, "vol20": 0.1206, "vol60": 0.1112}, {"date": "1956-02-17", "close": 44.52, "vol20": 0.1246, "vol60": 0.1143}, {"date": "1956-02-20", "close": 44.45, "vol20": 0.1242, "vol60": 0.1143}, {"date": "1956-02-21", "close": 44.56, "vol20": 0.1175, "vol60": 0.1144}, {"date": "1956-02-23", "close": 44.95, "vol20": 0.1206, "vol60": 0.1152}, {"date": "1956-02-24", "close": 45.32, "vol20": 0.1196, "vol60": 0.1161}, {"date": "1956-02-27", "close": 45.27, "vol20": 0.119, "vol60": 0.1161}, {"date": "1956-02-28", "close": 45.43, "vol20": 0.119, "vol60": 0.1162}, {"date": "1956-02-29", "close": 45.34, "vol20": 0.1183, "vol60": 0.1162}, {"date": "1956-03-01", "close": 45.54, "vol20": 0.1181, "vol60": 0.1159}, {"date": "1956-03-02", "close": 45.81, "vol20": 0.1187, "vol60": 0.1166}, {"date": "1956-03-05", "close": 46.06, "vol20": 0.1127, "vol60": 0.1169}, {"date": "1956-03-06", "close": 46.04, "vol20": 0.1128, "vol60": 0.1163}, {"date": "1956-03-07", "close": 46.01, "vol20": 0.1108, "vol60": 0.1162}, {"date": "1956-03-08", "close": 46.12, "vol20": 0.1022, "vol60": 0.1143}, {"date": "1956-03-09", "close": 46.7, "vol20": 0.0951, "vol60": 0.117}, {"date": "1956-03-12", "close": 47.13, "vol20": 0.0961, "vol60": 0.1169}, {"date": "1956-03-13", "close": 47.06, "vol20": 0.0962, "vol60": 0.117}, {"date": "1956-03-14", "close": 47.53, "vol20": 0.0942, "vol60": 0.1185}, {"date": "1956-03-15", "close": 47.99, "vol20": 0.0893, "vol60": 0.1196}, {"date": "1956-03-16", "close": 48.14, "vol20": 0.0824, "vol60": 0.1196}, {"date": "1956-03-19", "close": 48.59, "vol20": 0.0735, "vol60": 0.1145}, {"date": "1956-03-20", "close": 48.87, "vol20": 0.0701, "vol60": 0.1128}, {"date": "1956-03-21", "close": 48.23, "vol20": 0.0946, "vol60": 0.1166}, {"date": "1956-03-22", "close": 48.72, "vol20": 0.0957, "vol60": 0.1171}, {"date": "1956-03-23", "close": 48.83, "vol20": 0.0945, "vol60": 0.1167}, {"date": "1956-03-26", "close": 48.62, "vol20": 0.0974, "vol60": 0.1172}, {"date": "1956-03-27", "close": 48.25, "vol20": 0.1052, "vol60": 0.1179}, {"date": "1956-03-28", "close": 48.51, "vol20": 0.1038, "vol60": 0.1171}, {"date": "1956-03-29", "close": 48.48, "vol20": 0.1046, "vol60": 0.1167}, {"date": "1956-04-02", "close": 48.7, "vol20": 0.1043, "vol60": 0.1168}, {"date": "1956-04-03", "close": 48.53, "vol20": 0.1064, "vol60": 0.1171}, {"date": "1956-04-04", "close": 48.8, "vol20": 0.1062, "vol60": 0.113}, {"date": "1956-04-05", "close": 48.57, "vol20": 0.109, "vol60": 0.112}, {"date": "1956-04-06", "close": 48.85, "vol20": 0.1095, "vol60": 0.1121}, {"date": "1956-04-09", "close": 48.61, "vol20": 0.1066, "vol60": 0.112}, {"date": "1956-04-10", "close": 47.93, "vol20": 0.1173, "vol60": 0.1163}, {"date": "1956-04-11", "close": 48.31, "vol20": 0.1196, "vol60": 0.1138}, {"date": "1956-04-12", "close": 48.02, "vol20": 0.1177, "vol60": 0.1141}, {"date": "1956-04-13", "close": 47.95, "vol20": 0.1128, "vol60": 0.113}, {"date": "1956-04-16", "close": 47.96, "vol20": 0.1122, "vol60": 0.1105}, {"date": "1956-04-17", "close": 47.93, "vol20": 0.1064, "vol60": 0.1072}, {"date": "1956-04-18", "close": 47.74, "vol20": 0.1042, "vol60": 0.1075}, {"date": "1956-04-19", "close": 47.57, "vol20": 0.0946, "vol60": 0.1056}, {"date": "1956-04-20", "close": 47.76, "vol20": 0.0876, "vol60": 0.1057}, {"date": "1956-04-23", "close": 47.65, "vol20": 0.0869, "vol60": 0.1049}, {"date": "1956-04-24", "close": 47.26, "vol20": 0.0898, "vol60": 0.1065}, {"date": "1956-04-25", "close": 47.09, "vol20": 0.0872, "vol60": 0.1069}, {"date": "1956-04-26", "close": 47.49, "vol20": 0.0909, "vol60": 0.1072}, {"date": "1956-04-27", "close": 47.99, "vol20": 0.0997, "vol60": 0.1086}, {"date": "1956-04-30", "close": 48.38, "vol20": 0.1028, "vol60": 0.1093}, {"date": "1956-05-01", "close": 48.16, "vol20": 0.1033, "vol60": 0.1075}, {"date": "1956-05-02", "close": 48.17, "vol20": 0.101, "vol60": 0.1075}, {"date": "1956-05-03", "close": 48.34, "vol20": 0.1008, "vol60": 0.1069}, {"date": "1956-05-04", "close": 48.51, "vol20": 0.0993, "vol60": 0.1044}, {"date": "1956-05-07", "close": 48.22, "vol20": 0.1001, "vol60": 0.1021}, {"date": "1956-05-08", "close": 48.02, "vol20": 0.0875, "vol60": 0.1027}, {"date": "1956-05-09", "close": 47.94, "vol20": 0.0826, "vol60": 0.1027}, {"date": "1956-05-10", "close": 47.16, "vol20": 0.0987, "vol60": 0.1087}, {"date": "1956-05-11", "close": 47.12, "vol20": 0.0986, "vol60": 0.1054}, {"date": "1956-05-14", "close": 46.86, "vol20": 0.0999, "vol60": 0.1055}, {"date": "1956-05-15", "close": 46.37, "vol20": 0.1052, "vol60": 0.1036}, {"date": "1956-05-16", "close": 46.05, "vol20": 0.1066, "vol60": 0.1047}, {"date": "1956-05-17", "close": 46.61, "vol20": 0.1171, "vol60": 0.1073}, {"date": "1956-05-18", "close": 46.39, "vol20": 0.1163, "vol60": 0.1065}, {"date": "1956-05-21", "close": 45.99, "vol20": 0.119, "vol60": 0.107}, {"date": "1956-05-22", "close": 45.26, "vol20": 0.1275, "vol60": 0.112}, {"date": "1956-05-23", "close": 45.02, "vol20": 0.1279, "vol60": 0.1123}, {"date": "1956-05-24", "close": 44.6, "vol20": 0.1237, "vol60": 0.1138}, {"date": "1956-05-25", "close": 44.62, "vol20": 0.1138, "vol60": 0.1134}, {"date": "1956-05-28", "close": 44.1, "vol20": 0.1083, "vol60": 0.115}, {"date": "1956-05-29", "close": 45.11, "vol20": 0.1453, "vol60": 0.1239}, {"date": "1956-05-31", "close": 45.2, "vol20": 0.146, "vol60": 0.124}, {"date": "1956-06-01", "close": 45.58, "vol20": 0.1499, "vol60": 0.1253}, {"date": "1956-06-04", "close": 45.85, "vol20": 0.1515, "vol60": 0.1258}, {"date": "1956-06-05", "close": 45.86, "vol20": 0.1514, "vol60": 0.123}, {"date": "1956-06-06", "close": 45.63, "vol20": 0.1515, "vol60": 0.1218}, {"date": "1956-06-07", "close": 45.99, "vol20": 0.156, "vol60": 0.123}, {"date": "1956-06-08", "close": 45.14, "vol20": 0.1589, "vol60": 0.1266}, {"date": "1956-06-11", "close": 45.71, "vol20": 0.1673, "vol60": 0.1278}, {"date": "1956-06-12", "close": 46.36, "vol20": 0.1754, "vol60": 0.1312}, {"date": "1956-06-13", "close": 46.42, "vol20": 0.1715, "vol60": 0.1296}, {"date": "1956-06-14", "close": 46.31, "vol20": 0.1698, "vol60": 0.129}, {"date": "1956-06-15", "close": 46.37, "vol20": 0.164, "vol60": 0.1265}, {"date": "1956-06-18", "close": 46.17, "vol20": 0.1639, "vol60": 0.1247}, {"date": "1956-06-19", "close": 46.22, "vol20": 0.1609, "vol60": 0.1245}, {"date": "1956-06-20", "close": 46.41, "vol20": 0.1493, "vol60": 0.1248}, {"date": "1956-06-21", "close": 46.73, "vol20": 0.1485, "vol60": 0.1249}, {"date": "1956-06-22", "close": 46.59, "vol20": 0.1437, "vol60": 0.1244}, {"date": "1956-06-25", "close": 46.41, "vol20": 0.1452, "vol60": 0.1246}, {"date": "1956-06-26", "close": 46.72, "vol20": 0.1367, "vol60": 0.125}, {"date": "1956-06-27", "close": 47.07, "vol20": 0.1167, "vol60": 0.126}, {"date": "1956-06-28", "close": 47.13, "vol20": 0.1168, "vol60": 0.1254}, {"date": "1956-06-29", "close": 46.97, "vol20": 0.1158, "vol60": 0.1252}, {"date": "1956-07-02", "close": 46.93, "vol20": 0.1149, "vol60": 0.1246}, {"date": "1956-07-03", "close": 47.32, "vol20": 0.1176, "vol60": 0.1256}, {"date": "1956-07-05", "close": 47.8, "vol20": 0.1186, "vol60": 0.1241}, {"date": "1956-07-06", "close": 48.04, "vol20": 0.1172, "vol60": 0.1235}, {"date": "1956-07-09", "close": 48.25, "vol20": 0.0877, "vol60": 0.1232}, {"date": "1956-07-10", "close": 48.54, "vol20": 0.0814, "vol60": 0.1237}, {"date": "1956-07-11", "close": 48.69, "vol20": 0.0701, "vol60": 0.1239}, {"date": "1956-07-12", "close": 48.58, "vol20": 0.072, "vol60": 0.124}, {"date": "1956-07-13", "close": 48.72, "vol20": 0.0699, "vol60": 0.1238}, {"date": "1956-07-16", "close": 49.14, "vol20": 0.0729, "vol60": 0.1246}, {"date": "1956-07-17", "close": 49.31, "vol20": 0.0677, "vol60": 0.1246}, {"date": "1956-07-18", "close": 49.3, "vol20": 0.0684, "vol60": 0.1244}, {"date": "1956-07-19", "close": 49.32, "vol20": 0.069, "vol60": 0.1231}, {"date": "1956-07-20", "close": 49.35, "vol20": 0.068, "vol60": 0.1227}, {"date": "1956-07-23", "close": 49.33, "vol20": 0.0657, "vol60": 0.1217}, {"date": "1956-07-24", "close": 49.33, "vol20": 0.0617, "vol60": 0.12}, {"date": "1956-07-25", "close": 49.44, "vol20": 0.0603, "vol60": 0.119}, {"date": "1956-07-26", "close": 49.48, "vol20": 0.0581, "vol60": 0.1185}, {"date": "1956-07-27", "close": 49.08, "vol20": 0.0692, "vol60": 0.1198}, {"date": "1956-07-30", "close": 49.0, "vol20": 0.0676, "vol60": 0.1197}, {"date": "1956-07-31", "close": 49.39, "vol20": 0.0697, "vol60": 0.1206}, {"date": "1956-08-01", "close": 49.62, "vol20": 0.0669, "vol60": 0.1202}, {"date": "1956-08-02", "close": 49.64, "vol20": 0.0606, "vol60": 0.1198}, {"date": "1956-08-03", "close": 49.64, "vol20": 0.0598, "vol60": 0.1197}, {"date": "1956-08-06", "close": 48.96, "vol20": 0.0801, "vol60": 0.1182}, {"date": "1956-08-07", "close": 49.16, "vol20": 0.0787, "vol60": 0.1184}, {"date": "1956-08-08", "close": 49.36, "vol20": 0.0792, "vol60": 0.1179}, {"date": "1956-08-09", "close": 49.32, "vol20": 0.0786, "vol60": 0.1155}, {"date": "1956-08-10", "close": 49.09, "vol20": 0.0805, "vol60": 0.115}, {"date": "1956-08-13", "close": 48.58, "vol20": 0.083, "vol60": 0.115}, {"date": "1956-08-14", "close": 48.0, "vol20": 0.0909, "vol60": 0.1174}, {"date": "1956-08-15", "close": 48.99, "vol20": 0.1193, "vol60": 0.1227}, {"date": "1956-08-16", "close": 48.88, "vol20": 0.1195, "vol60": 0.1176}, {"date": "1956-08-17", "close": 48.82, "vol20": 0.1194, "vol60": 0.1169}, {"date": "1956-08-20", "close": 48.25, "vol20": 0.1259, "vol60": 0.118}, {"date": "1956-08-21", "close": 47.89, "vol20": 0.1278, "vol60": 0.1193}, {"date": "1956-08-22", "close": 47.42, "vol20": 0.1303, "vol60": 0.1185}, {"date": "1956-08-23", "close": 48.0, "vol20": 0.1396, "vol60": 0.1122}, {"date": "1956-08-24", "close": 47.95, "vol20": 0.1374, "vol60": 0.1123}, {"date": "1956-08-27", "close": 47.66, "vol20": 0.1385, "vol60": 0.1121}, {"date": "1956-08-28", "close": 47.57, "vol20": 0.134, "vol60": 0.1117}, {"date": "1956-08-29", "close": 47.36, "vol20": 0.132, "vol60": 0.1122}, {"date": "1956-08-30", "close": 46.94, "vol20": 0.1336, "vol60": 0.1133}, {"date": "1956-08-31", "close": 47.51, "vol20": 0.1435, "vol60": 0.1148}, {"date": "1956-09-04", "close": 47.89, "vol20": 0.1409, "vol60": 0.1086}, {"date": "1956-09-05", "close": 48.02, "vol20": 0.1403, "vol60": 0.1059}, {"date": "1956-09-06", "close": 48.1, "vol20": 0.1394, "vol60": 0.1023}, {"date": "1956-09-07", "close": 47.81, "vol20": 0.1404, "vol60": 0.1031}, {"date": "1956-09-10", "close": 47.56, "vol20": 0.1405, "vol60": 0.1037}, {"date": "1956-09-11", "close": 47.38, "vol20": 0.1369, "vol60": 0.104}, {"date": "1956-09-12", "close": 47.05, "vol20": 0.1328, "vol60": 0.1047}, {"date": "1956-09-13", "close": 46.09, "vol20": 0.1246, "vol60": 0.1131}, {"date": "1956-09-14", "close": 47.21, "vol20": 0.1574, "vol60": 0.1231}, {"date": "1956-09-17", "close": 47.1, "vol20": 0.1574, "vol60": 0.1225}, {"date": "1956-09-18", "close": 46.79, "vol20": 0.1541, "vol60": 0.1231}, {"date": "1956-09-19", "close": 46.24, "vol20": 0.1571, "vol60": 0.1252}, {"date": "1956-09-20", "close": 46.21, "vol20": 0.1542, "vol60": 0.1244}, {"date": "1956-09-21", "close": 46.58, "vol20": 0.15, "vol60": 0.1246}, {"date": "1956-09-24", "close": 46.4, "vol20": 0.1502, "vol60": 0.1248}, {"date": "1956-09-25", "close": 45.75, "vol20": 0.156, "vol60": 0.1278}, {"date": "1956-09-26", "close": 45.82, "vol20": 0.1565, "vol60": 0.1279}, {"date": "1956-09-27", "close": 45.6, "vol20": 0.1566, "vol60": 0.1269}, {"date": "1956-09-28", "close": 45.35, "vol20": 0.155, "vol60": 0.1253}, {"date": "1956-10-01", "close": 44.7, "vol20": 0.1522, "vol60": 0.1277}, {"date": "1956-10-02", "close": 45.52, "vol20": 0.1658, "vol60": 0.1333}, {"date": "1956-10-03", "close": 46.28, "vol20": 0.1784, "vol60": 0.1373}, {"date": "1956-10-04", "close": 46.29, "vol20": 0.1781, "vol60": 0.1371}, {"date": "1956-10-05", "close": 46.45, "vol20": 0.1783, "vol60": 0.1374}, {"date": "1956-10-08", "close": 46.43, "vol20": 0.1778, "vol60": 0.1372}, {"date": "1956-10-09", "close": 46.2, "vol20": 0.1781, "vol60": 0.136}, {"date": "1956-10-10", "close": 46.84, "vol20": 0.1843, "vol60": 0.1391}, {"date": "1956-10-11", "close": 46.81, "vol20": 0.1679, "vol60": 0.1391}, {"date": "1956-10-12", "close": 47.0, "vol20": 0.1446, "vol60": 0.1394}, {"date": "1956-10-15", "close": 46.86, "vol20": 0.1448, "vol60": 0.1394}, {"date": "1956-10-16", "close": 46.62, "vol20": 0.144, "vol60": 0.1397}, {"date": "1956-10-17", "close": 46.26, "vol20": 0.1403, "vol60": 0.1404}, {"date": "1956-10-18", "close": 46.34, "vol20": 0.1404, "vol60": 0.1403}, {"date": "1956-10-19", "close": 46.24, "vol20": 0.1375, "vol60": 0.1403}, {"date": "1956-10-22", "close": 46.23, "vol20": 0.1369, "vol60": 0.1395}, {"date": "1956-10-23", "close": 46.12, "vol20": 0.1271, "vol60": 0.1396}, {"date": "1956-10-24", "close": 45.93, "vol20": 0.128, "vol60": 0.1385}, {"date": "1956-10-25", "close": 45.85, "vol20": 0.1269, "vol60": 0.1379}, {"date": "1956-10-26", "close": 46.27, "vol20": 0.1286, "vol60": 0.1395}, {"date": "1956-10-29", "close": 46.4, "vol20": 0.115, "vol60": 0.1397}, {"date": "1956-10-30", "close": 46.37, "vol20": 0.0977, "vol60": 0.1372}, {"date": "1956-10-31", "close": 45.58, "vol20": 0.0995, "vol60": 0.1408}, {"date": "1956-11-01", "close": 46.52, "vol20": 0.1248, "vol60": 0.1473}, {"date": "1956-11-02", "close": 46.98, "vol20": 0.1289, "vol60": 0.1489}, {"date": "1956-11-05", "close": 47.6, "vol20": 0.1363, "vol60": 0.1514}, {"date": "1956-11-07", "close": 47.11, "vol20": 0.1408, "vol60": 0.1514}, {"date": "1956-11-08", "close": 46.73, "vol20": 0.1358, "vol60": 0.1503}, {"date": "1956-11-09", "close": 46.34, "vol20": 0.1389, "vol60": 0.1447}, {"date": "1956-11-12", "close": 46.49, "vol20": 0.1386, "vol60": 0.145}, {"date": "1956-11-13", "close": 46.27, "vol20": 0.1391, "vol60": 0.1452}, {"date": "1956-11-14", "close": 46.01, "vol20": 0.1394, "vol60": 0.1438}, {"date": "1956-11-15", "close": 45.72, "vol20": 0.1385, "vol60": 0.1436}, {"date": "1956-11-16", "close": 45.74, "vol20": 0.1383, "vol60": 0.1423}, {"date": "1956-11-19", "close": 45.29, "vol20": 0.1421, "vol60": 0.141}, {"date": "1956-11-20", "close": 44.89, "vol20": 0.1447, "vol60": 0.142}, {"date": "1956-11-21", "close": 44.67, "vol20": 0.1452, "vol60": 0.1418}, {"date": "1956-11-23", "close": 45.14, "vol20": 0.151, "vol60": 0.1438}, {"date": "1956-11-26", "close": 44.87, "vol20": 0.152, "vol60": 0.144}, {"date": "1956-11-27", "close": 44.91, "vol20": 0.1474, "vol60": 0.143}, {"date": "1956-11-28", "close": 44.43, "vol20": 0.15, "vol60": 0.1419}, {"date": "1956-11-29", "close": 44.38, "vol20": 0.15, "vol60": 0.1407}, {"date": "1956-11-30", "close": 45.08, "vol20": 0.1517, "vol60": 0.1447}, {"date": "1956-12-03", "close": 45.98, "vol20": 0.1506, "vol60": 0.1508}, {"date": "1956-12-04", "close": 45.84, "vol20": 0.1456, "vol60": 0.1504}, {"date": "1956-12-05", "close": 46.39, "vol20": 0.1441, "vol60": 0.1523}, {"date": "1956-12-06", "close": 46.81, "vol20": 0.1443, "vol60": 0.1534}, {"date": "1956-12-07", "close": 47.04, "vol20": 0.1424, "vol60": 0.1531}, {"date": "1956-12-10", "close": 46.8, "vol20": 0.1402, "vol60": 0.1473}, {"date": "1956-12-11", "close": 46.48, "vol20": 0.1422, "vol60": 0.1394}, {"date": "1956-12-12", "close": 46.13, "vol20": 0.1437, "vol60": 0.1402}, {"date": "1956-12-13", "close": 46.5, "vol20": 0.145, "vol60": 0.1406}, {"date": "1956-12-14", "close": 46.54, "vol20": 0.1427, "vol60": 0.1385}, {"date": "1956-12-17", "close": 46.54, "vol20": 0.1427, "vol60": 0.1385}, {"date": "1956-12-18", "close": 46.54, "vol20": 0.1371, "vol60": 0.1375}, {"date": "1956-12-19", "close": 46.43, "vol20": 0.1325, "vol60": 0.1373}, {"date": "1956-12-20", "close": 46.07, "vol20": 0.1348, "vol60": 0.1352}, {"date": "1956-12-21", "close": 46.37, "vol20": 0.132, "vol60": 0.1358}, {"date": "1956-12-26", "close": 46.39, "vol20": 0.1292, "vol60": 0.1354}, {"date": "1956-12-27", "close": 46.35, "vol20": 0.1295, "vol60": 0.1348}, {"date": "1956-12-28", "close": 46.56, "vol20": 0.1213, "vol60": 0.1315}, {"date": "1956-12-31", "close": 46.67, "vol20": 0.1206, "vol60": 0.1264}, {"date": "1957-01-02", "close": 46.2, "vol20": 0.118, "vol60": 0.1237}, {"date": "1957-01-03", "close": 46.6, "vol20": 0.1001, "vol60": 0.1249}, {"date": "1957-01-04", "close": 46.66, "vol20": 0.0991, "vol60": 0.1248}, {"date": "1957-01-07", "close": 46.42, "vol20": 0.0922, "vol60": 0.1252}, {"date": "1957-01-08", "close": 46.25, "vol20": 0.0866, "vol60": 0.125}, {"date": "1957-01-09", "close": 46.16, "vol20": 0.0842, "vol60": 0.1218}, {"date": "1957-01-10", "close": 46.27, "vol20": 0.0835, "vol60": 0.1219}, {"date": "1957-01-11", "close": 46.18, "vol20": 0.0803, "vol60": 0.1216}, {"date": "1957-01-14", "close": 45.86, "vol20": 0.0796, "vol60": 0.1222}, {"date": "1957-01-15", "close": 45.18, "vol20": 0.089, "vol60": 0.1255}, {"date": "1957-01-16", "close": 45.23, "vol20": 0.0891, "vol60": 0.1246}, {"date": "1957-01-17", "close": 45.22, "vol20": 0.0891, "vol60": 0.1245}, {"date": "1957-01-18", "close": 44.64, "vol20": 0.0977, "vol60": 0.1271}, {"date": "1957-01-21", "close": 44.4, "vol20": 0.0984, "vol60": 0.1275}, {"date": "1957-01-22", "close": 44.53, "vol20": 0.0977, "vol60": 0.1276}, {"date": "1957-01-23", "close": 44.87, "vol20": 0.099, "vol60": 0.1285}, {"date": "1957-01-24", "close": 45.03, "vol20": 0.1005, "vol60": 0.1287}, {"date": "1957-01-25", "close": 44.82, "vol20": 0.1011, "vol60": 0.1275}, {"date": "1957-01-28", "close": 44.49, "vol20": 0.1003, "vol60": 0.1281}, {"date": "1957-01-29", "close": 44.71, "vol20": 0.1022, "vol60": 0.1286}, {"date": "1957-01-30", "close": 44.91, "vol20": 0.1002, "vol60": 0.1243}, {"date": "1957-01-31", "close": 44.72, "vol20": 0.0933, "vol60": 0.1168}, {"date": "1957-02-01", "close": 44.62, "vol20": 0.0925, "vol60": 0.1148}, {"date": "1957-02-04", "close": 44.53, "vol20": 0.0918, "vol60": 0.111}, {"date": "1957-02-05", "close": 43.89, "vol20": 0.1018, "vol60": 0.1128}, {"date": "1957-02-06", "close": 43.82, "vol20": 0.1018, "vol60": 0.1119}, {"date": "1957-02-07", "close": 43.62, "vol20": 0.1003, "vol60": 0.1111}, {"date": "1957-02-08", "close": 43.32, "vol20": 0.1012, "vol60": 0.1114}, {"date": "1957-02-11", "close": 42.57, "vol20": 0.1126, "vol60": 0.1161}, {"date": "1957-02-12", "close": 42.39, "vol20": 0.1046, "vol60": 0.1159}, {"date": "1957-02-13", "close": 43.04, "vol20": 0.1227, "vol60": 0.1203}, {"date": "1957-02-14", "close": 42.99, "vol20": 0.1225, "vol60": 0.1203}, {"date": "1957-02-15", "close": 43.51, "vol20": 0.1264, "vol60": 0.1217}, {"date": "1957-02-18", "close": 43.46, "vol20": 0.1254, "vol60": 0.1205}, {"date": "1957-02-19", "close": 43.49, "vol20": 0.1247, "vol60": 0.1202}, {"date": "1957-02-20", "close": 43.63, "vol20": 0.1216, "vol60": 0.1183}, {"date": "1957-02-21", "close": 43.48, "vol20": 0.1203, "vol60": 0.1179}, {"date": "1957-02-25", "close": 43.38, "vol20": 0.1199, "vol60": 0.1179}, {"date": "1957-02-26", "close": 43.45, "vol20": 0.1184, "vol60": 0.1161}, {"date": "1957-02-27", "close": 43.41, "vol20": 0.1162, "vol60": 0.1161}, {"date": "1957-02-28", "close": 43.26, "vol20": 0.1142, "vol60": 0.1113}, {"date": "1957-03-01", "close": 43.74, "vol20": 0.1225, "vol60": 0.1058}, {"date": "1957-03-04", "close": 44.06, "vol20": 0.126, "vol60": 0.107}, {"date": "1957-03-05", "close": 44.22, "vol20": 0.1268, "vol60": 0.1041}, {"date": "1957-03-06", "close": 44.23, "vol20": 0.1152, "vol60": 0.1021}, {"date": "1957-03-07", "close": 44.21, "vol20": 0.1151, "vol60": 0.1014}, {"date": "1957-03-08", "close": 44.07, "vol20": 0.1143, "vol60": 0.1011}, {"date": "1957-03-11", "close": 43.78, "vol20": 0.1141, "vol60": 0.1011}, {"date": "1957-03-12", "close": 43.75, "vol20": 0.0925, "vol60": 0.1002}, {"date": "1957-03-13", "close": 44.04, "vol20": 0.0918, "vol60": 0.0997}, {"date": "1957-03-14", "close": 44.07, "vol20": 0.0772, "vol60": 0.0997}, {"date": "1957-03-15", "close": 44.05, "vol20": 0.0769, "vol60": 0.0996}, {"date": "1957-03-18", "close": 43.85, "vol20": 0.068, "vol60": 0.0999}, {"date": "1957-03-19", "close": 44.04, "vol20": 0.0692, "vol60": 0.1004}, {"date": "1957-03-20", "close": 44.1, "vol20": 0.0692, "vol60": 0.0995}, {"date": "1957-03-21", "close": 44.11, "vol20": 0.0686, "vol60": 0.0984}, {"date": "1957-03-22", "close": 44.06, "vol20": 0.0673, "vol60": 0.0984}, {"date": "1957-03-25", "close": 43.88, "vol20": 0.0686, "vol60": 0.0986}, {"date": "1957-03-26", "close": 43.91, "vol20": 0.0685, "vol60": 0.098}, {"date": "1957-03-27", "close": 44.09, "vol20": 0.0694, "vol60": 0.0983}, {"date": "1957-03-28", "close": 44.18, "vol20": 0.0677, "vol60": 0.0966}, {"date": "1957-03-29", "close": 44.11, "vol20": 0.057, "vol60": 0.0946}, {"date": "1957-04-01", "close": 44.14, "vol20": 0.0509, "vol60": 0.0946}, {"date": "1957-04-02", "close": 44.42, "vol20": 0.0542, "vol60": 0.0953}, {"date": "1957-04-03", "close": 44.54, "vol20": 0.0549, "vol60": 0.0953}, {"date": "1957-04-04", "close": 44.44, "vol20": 0.0556, "vol60": 0.0954}, {"date": "1957-04-05", "close": 44.49, "vol20": 0.0542, "vol60": 0.0952}, {"date": "1957-04-08", "close": 44.39, "vol20": 0.0485, "vol60": 0.0953}, {"date": "1957-04-09", "close": 44.79, "vol20": 0.0564, "vol60": 0.0963}, {"date": "1957-04-10", "close": 44.98, "vol20": 0.0539, "vol60": 0.0919}, {"date": "1957-04-11", "close": 44.98, "vol20": 0.054, "vol60": 0.0919}, {"date": "1957-04-12", "close": 44.98, "vol20": 0.0539, "vol60": 0.0919}, {"date": "1957-04-15", "close": 44.95, "vol20": 0.0502, "vol60": 0.0879}, {"date": "1957-04-16", "close": 45.02, "vol20": 0.0489, "vol60": 0.0872}, {"date": "1957-04-17", "close": 45.08, "vol20": 0.0489, "vol60": 0.087}, {"date": "1957-04-18", "close": 45.41, "vol20": 0.0534, "vol60": 0.0869}, {"date": "1957-04-22", "close": 45.48, "vol20": 0.0525, "vol60": 0.0867}, {"date": "1957-04-23", "close": 45.65, "vol20": 0.0485, "vol60": 0.0864}, {"date": "1957-04-24", "close": 45.72, "vol20": 0.0483, "vol60": 0.0849}, {"date": "1957-04-25", "close": 45.56, "vol20": 0.0514, "vol60": 0.0848}, {"date": "1957-04-26", "close": 45.5, "vol20": 0.0524, "vol60": 0.0844}, {"date": "1957-04-29", "close": 45.73, "vol20": 0.0526, "vol60": 0.0845}, {"date": "1957-04-30", "close": 45.74, "vol20": 0.0527, "vol60": 0.0843}, {"date": "1957-05-01", "close": 46.02, "vol20": 0.0525, "vol60": 0.0849}, {"date": "1957-05-02", "close": 46.39, "vol20": 0.0569, "vol60": 0.0803}, {"date": "1957-05-03", "close": 46.34, "vol20": 0.0559, "vol60": 0.0802}, {"date": "1957-05-06", "close": 46.27, "vol20": 0.0573, "vol60": 0.0796}, {"date": "1957-05-07", "close": 46.13, "vol20": 0.0581, "vol60": 0.0783}, {"date": "1957-05-08", "close": 46.31, "vol20": 0.0524, "vol60": 0.0684}, {"date": "1957-05-09", "close": 46.36, "vol20": 0.0516, "vol60": 0.0674}, {"date": "1957-05-10", "close": 46.59, "vol20": 0.0526, "vol60": 0.0615}, {"date": "1957-05-13", "close": 46.88, "vol20": 0.0545, "vol60": 0.062}, {"date": "1957-05-14", "close": 46.67, "vol20": 0.0586, "vol60": 0.0592}, {"date": "1957-05-15", "close": 46.83, "vol20": 0.0588, "vol60": 0.0591}, {"date": "1957-05-16", "close": 47.02, "vol20": 0.0592, "vol60": 0.0594}, {"date": "1957-05-17", "close": 47.15, "vol20": 0.056, "vol60": 0.0594}, {"date": "1957-05-20", "close": 47.35, "vol20": 0.0566, "vol60": 0.0588}, {"date": "1957-05-21", "close": 47.33, "vol20": 0.0569, "vol60": 0.0584}, {"date": "1957-05-22", "close": 47.14, "vol20": 0.0605, "vol60": 0.0595}, {"date": "1957-05-23", "close": 47.15, "vol20": 0.0578, "vol60": 0.0594}, {"date": "1957-05-24", "close": 47.21, "vol20": 0.0567, "vol60": 0.0585}, {"date": "1957-05-27", "close": 46.78, "vol20": 0.0675, "vol60": 0.059}, {"date": "1957-05-28", "close": 46.69, "vol20": 0.0683, "vol60": 0.0579}, {"date": "1957-05-29", "close": 47.11, "vol20": 0.0717, "vol60": 0.0599}, {"date": "1957-05-31", "close": 47.43, "vol20": 0.0703, "vol60": 0.0611}, {"date": "1957-06-03", "close": 47.37, "vol20": 0.0704, "vol60": 0.0612}, {"date": "1957-06-04", "close": 47.28, "vol20": 0.0706, "vol60": 0.0608}, {"date": "1957-06-05", "close": 47.27, "vol20": 0.0691, "vol60": 0.0587}, {"date": "1957-06-06", "close": 47.8, "vol20": 0.0772, "vol60": 0.062}, {"date": "1957-06-07", "close": 47.85, "vol20": 0.0772, "vol60": 0.061}, {"date": "1957-06-10", "close": 47.9, "vol20": 0.0761, "vol60": 0.061}, {"date": "1957-06-11", "close": 47.94, "vol20": 0.074, "vol60": 0.0609}, {"date": "1957-06-12", "close": 48.05, "vol20": 0.071, "vol60": 0.0596}, {"date": "1957-06-13", "close": 48.14, "vol20": 0.0707, "vol60": 0.0594}, {"date": "1957-06-14", "close": 48.15, "vol20": 0.0701, "vol60": 0.0594}, {"date": "1957-06-17", "close": 48.24, "vol20": 0.0699, "vol60": 0.0594}, {"date": "1957-06-18", "close": 48.04, "vol20": 0.0713, "vol60": 0.0603}, {"date": "1957-06-19", "close": 47.72, "vol20": 0.0759, "vol60": 0.0615}, {"date": "1957-06-20", "close": 47.43, "vol20": 0.0779, "vol60": 0.0634}, {"date": "1957-06-21", "close": 47.15, "vol20": 0.0809, "vol60": 0.0648}, {"date": "1957-06-24", "close": 46.78, "vol20": 0.0854, "vol60": 0.0673}, {"date": "1957-06-25", "close": 47.15, "vol20": 0.0838, "vol60": 0.0686}, {"date": "1957-06-26", "close": 47.09, "vol20": 0.0836, "vol60": 0.0687}, {"date": "1957-06-27", "close": 47.26, "vol20": 0.0784, "vol60": 0.0681}, {"date": "1957-06-28", "close": 47.37, "vol20": 0.0749, "vol60": 0.068}, {"date": "1957-07-01", "close": 47.43, "vol20": 0.0749, "vol60": 0.0677}, {"date": "1957-07-02", "close": 47.9, "vol20": 0.0821, "vol60": 0.0701}, {"date": "1957-07-03", "close": 48.46, "vol20": 0.0907, "vol60": 0.0728}, {"date": "1957-07-05", "close": 48.69, "vol20": 0.0841, "vol60": 0.0715}, {"date": "1957-07-08", "close": 48.9, "vol20": 0.0849, "vol60": 0.0715}, {"date": "1957-07-09", "close": 48.9, "vol20": 0.085, "vol60": 0.0715}, {"date": "1957-07-10", "close": 49.0, "vol20": 0.0851, "vol60": 0.0714}, {"date": "1957-07-11", "close": 48.86, "vol20": 0.0861, "vol60": 0.0718}, {"date": "1957-07-12", "close": 49.08, "vol20": 0.087, "vol60": 0.0721}, {"date": "1957-07-15", "close": 49.13, "vol20": 0.0869, "vol60": 0.0721}, {"date": "1957-07-16", "close": 48.88, "vol20": 0.0895, "vol60": 0.0723}, {"date": "1957-07-17", "close": 48.58, "vol20": 0.0912, "vol60": 0.0739}, {"date": "1957-07-18", "close": 48.53, "vol20": 0.0874, "vol60": 0.0738}, {"date": "1957-07-19", "close": 48.58, "vol20": 0.0834, "vol60": 0.0738}, {"date": "1957-07-22", "close": 48.47, "vol20": 0.0803, "vol60": 0.0735}, {"date": "1957-07-23", "close": 48.56, "vol20": 0.0724, "vol60": 0.0733}, {"date": "1957-07-24", "close": 48.61, "vol20": 0.0689, "vol60": 0.0729}, {"date": "1957-07-25", "close": 48.61, "vol20": 0.0683, "vol60": 0.0729}, {"date": "1957-07-26", "close": 48.45, "vol20": 0.07, "vol60": 0.0726}, {"date": "1957-07-29", "close": 47.92, "vol20": 0.0822, "vol60": 0.0751}, {"date": "1957-07-30", "close": 47.92, "vol20": 0.0822, "vol60": 0.075}, {"date": "1957-07-31", "close": 47.91, "vol20": 0.0744, "vol60": 0.0749}, {"date": "1957-08-01", "close": 47.79, "vol20": 0.0608, "vol60": 0.0748}, {"date": "1957-08-02", "close": 47.68, "vol20": 0.0575, "vol60": 0.0747}, {"date": "1957-08-05", "close": 47.26, "vol20": 0.0602, "vol60": 0.0771}, {"date": "1957-08-06", "close": 46.67, "vol20": 0.071, "vol60": 0.0809}, {"date": "1957-08-07", "close": 47.03, "vol20": 0.0781, "vol60": 0.0814}, {"date": "1957-08-08", "close": 46.9, "vol20": 0.0781, "vol60": 0.0811}, {"date": "1957-08-09", "close": 46.92, "vol20": 0.0748, "vol60": 0.0808}, {"date": "1957-08-12", "close": 46.33, "vol20": 0.0823, "vol60": 0.0844}, {"date": "1957-08-13", "close": 46.3, "vol20": 0.0822, "vol60": 0.0842}, {"date": "1957-08-14", "close": 45.73, "vol20": 0.0884, "vol60": 0.0872}, {"date": "1957-08-15", "close": 45.75, "vol20": 0.089, "vol60": 0.0872}, {"date": "1957-08-16", "close": 45.83, "vol20": 0.0895, "vol60": 0.087}, {"date": "1957-08-19", "close": 44.91, "vol20": 0.1086, "vol60": 0.096}, {"date": "1957-08-20", "close": 45.29, "vol20": 0.1154, "vol60": 0.0978}, {"date": "1957-08-21", "close": 45.49, "vol20": 0.1177, "vol60": 0.0967}, {"date": "1957-08-22", "close": 45.16, "vol20": 0.1179, "vol60": 0.0977}, {"date": "1957-08-23", "close": 44.51, "vol20": 0.1239, "vol60": 0.0997}, {"date": "1957-08-26", "close": 43.89, "vol20": 0.1266, "vol60": 0.1019}, {"date": "1957-08-27", "close": 44.61, "vol20": 0.1458, "vol60": 0.1081}, {"date": "1957-08-28", "close": 44.64, "vol20": 0.1461, "vol60": 0.1081}, {"date": "1957-08-29", "close": 44.46, "vol20": 0.146, "vol60": 0.1083}, {"date": "1957-08-30", "close": 45.22, "vol20": 0.1633, "vol60": 0.1117}, {"date": "1957-09-03", "close": 45.44, "vol20": 0.1636, "vol60": 0.1122}, {"date": "1957-09-04", "close": 45.05, "vol20": 0.1608, "vol60": 0.1133}, {"date": "1957-09-05", "close": 44.82, "vol20": 0.1572, "vol60": 0.1135}, {"date": "1957-09-06", "close": 44.68, "vol20": 0.1572, "vol60": 0.1134}, {"date": "1957-09-09", "close": 44.28, "vol20": 0.1585, "vol60": 0.1143}, {"date": "1957-09-10", "close": 43.87, "vol20": 0.1562, "vol60": 0.1154}, {"date": "1957-09-11", "close": 44.26, "vol20": 0.1614, "vol60": 0.1171}, {"date": "1957-09-12", "close": 44.82, "vol20": 0.1649, "vol60": 0.1205}, {"date": "1957-09-13", "close": 44.8, "vol20": 0.1649, "vol60": 0.1199}, {"date": "1957-09-16", "close": 44.58, "vol20": 0.1651, "vol60": 0.1197}, {"date": "1957-09-17", "close": 44.64, "vol20": 0.1493, "vol60": 0.1194}, {"date": "1957-09-18", "close": 44.69, "vol20": 0.1459, "vol60": 0.1186}, {"date": "1957-09-19", "close": 44.4, "vol20": 0.146, "vol60": 0.1177}, {"date": "1957-09-20", "close": 43.69, "vol20": 0.154, "vol60": 0.1218}, {"date": "1957-09-23", "close": 42.69, "vol20": 0.1662, "vol60": 0.1293}, {"date": "1957-09-24", "close": 42.98, "vol20": 0.1627, "vol60": 0.1302}, {"date": "1957-09-25", "close": 42.98, "vol20": 0.1495, "vol60": 0.1301}, {"date": "1957-09-26", "close": 42.57, "vol20": 0.1516, "vol60": 0.1289}, {"date": "1957-09-27", "close": 42.55, "vol20": 0.1516, "vol60": 0.1258}, {"date": "1957-09-30", "close": 42.42, "vol20": 0.1336, "vol60": 0.125}, {"date": "1957-10-01", "close": 42.76, "vol20": 0.1366, "vol60": 0.126}, {"date": "1957-10-02", "close": 43.1, "vol20": 0.1402, "vol60": 0.1277}, {"date": "1957-10-03", "close": 43.14, "vol20": 0.1402, "vol60": 0.1275}, {"date": "1957-10-04", "close": 42.79, "vol20": 0.1419, "vol60": 0.1281}, {"date": "1957-10-07", "close": 42.22, "vol20": 0.1455, "vol60": 0.1294}, {"date": "1957-10-08", "close": 41.95, "vol20": 0.144, "vol60": 0.1294}, {"date": "1957-10-09", "close": 41.99, "vol20": 0.1386, "vol60": 0.1295}, {"date": "1957-10-10", "close": 40.96, "vol20": 0.1475, "vol60": 0.1372}, {"date": "1957-10-11", "close": 40.94, "vol20": 0.1475, "vol60": 0.1372}, {"date": "1957-10-14", "close": 41.24, "vol20": 0.1533, "vol60": 0.1385}, {"date": "1957-10-15", "close": 41.67, "vol20": 0.1605, "vol60": 0.1411}, {"date": "1957-10-16", "close": 41.33, "vol20": 0.1604, "vol60": 0.1413}, {"date": "1957-10-17", "close": 40.65, "vol20": 0.1665, "vol60": 0.1439}, {"date": "1957-10-18", "close": 40.33, "vol20": 0.1613, "vol60": 0.1441}, {"date": "1957-10-21", "close": 39.15, "vol20": 0.1729, "vol60": 0.1541}, {"date": "1957-10-22", "close": 38.98, "vol20": 0.1678, "vol60": 0.1533}, {"date": "1957-10-23", "close": 40.73, "vol20": 0.2412, "vol60": 0.1814}, {"date": "1957-10-24", "close": 40.71, "vol20": 0.2399, "vol60": 0.1813}, {"date": "1957-10-25", "close": 40.59, "vol20": 0.2398, "vol60": 0.1813}, {"date": "1957-10-28", "close": 40.42, "vol20": 0.2399, "vol60": 0.1814}, {"date": "1957-10-29", "close": 40.69, "vol20": 0.2391, "vol60": 0.1819}, {"date": "1957-10-30", "close": 41.02, "vol20": 0.2392, "vol60": 0.182}, {"date": "1957-10-31", "close": 41.06, "vol20": 0.2392, "vol60": 0.1809}, {"date": "1957-11-01", "close": 40.44, "vol20": 0.2428, "vol60": 0.1829}, {"date": "1957-11-04", "close": 40.37, "vol20": 0.2395, "vol60": 0.1828}, {"date": "1957-11-06", "close": 40.43, "vol20": 0.2393, "vol60": 0.1817}, {"date": "1957-11-07", "close": 40.67, "vol20": 0.2407, "vol60": 0.1825}, {"date": "1957-11-08", "close": 40.19, "vol20": 0.2282, "vol60": 0.1823}, {"date": "1957-11-11", "close": 40.18, "vol20": 0.2282, "vol60": 0.1823}, {"date": "1957-11-12", "close": 39.6, "vol20": 0.2309, "vol60": 0.1839}, {"date": "1957-11-13", "close": 39.55, "vol20": 0.2263, "vol60": 0.1801}, {"date": "1957-11-14", "close": 39.44, "vol20": 0.2253, "vol60": 0.1787}, {"date": "1957-11-15", "close": 40.37, "vol20": 0.2361, "vol60": 0.1858}, {"date": "1957-11-18", "close": 40.04, "vol20": 0.2362, "vol60": 0.1859}, {"date": "1957-11-19", "close": 39.81, "vol20": 0.2107, "vol60": 0.1843}, {"date": "1957-11-20", "close": 39.92, "vol20": 0.2099, "vol60": 0.1828}, {"date": "1957-11-21", "close": 40.48, "vol20": 0.1463, "vol60": 0.1818}, {"date": "1957-11-22", "close": 40.87, "vol20": 0.1505, "vol60": 0.1832}, {"date": "1957-11-25", "close": 41.18, "vol20": 0.1522, "vol60": 0.1841}, {"date": "1957-11-26", "close": 40.09, "vol20": 0.1804, "vol60": 0.1874}, {"date": "1957-11-27", "close": 41.25, "vol20": 0.2066, "vol60": 0.1971}, {"date": "1957-11-29", "close": 41.72, "vol20": 0.2085, "vol60": 0.1983}, {"date": "1957-12-02", "close": 41.36, "vol20": 0.2112, "vol60": 0.1988}, {"date": "1957-12-03", "close": 41.37, "vol20": 0.203, "vol60": 0.1987}, {"date": "1957-12-04", "close": 41.54, "vol20": 0.203, "vol60": 0.1984}, {"date": "1957-12-05", "close": 41.52, "vol20": 0.2031, "vol60": 0.1976}, {"date": "1957-12-06", "close": 41.31, "vol20": 0.2035, "vol60": 0.1968}, {"date": "1957-12-09", "close": 40.92, "vol20": 0.2017, "vol60": 0.1954}, {"date": "1957-12-10", "close": 40.56, "vol20": 0.2047, "vol60": 0.1959}, {"date": "1957-12-11", "close": 40.51, "vol20": 0.197, "vol60": 0.1958}, {"date": "1957-12-12", "close": 40.55, "vol20": 0.1968, "vol60": 0.1958}, {"date": "1957-12-13", "close": 40.73, "vol20": 0.1965, "vol60": 0.1961}, {"date": "1957-12-16", "close": 40.12, "vol20": 0.1874, "vol60": 0.1978}, {"date": "1957-12-17", "close": 39.42, "vol20": 0.1954, "vol60": 0.1983}, {"date": "1957-12-18", "close": 39.38, "vol20": 0.1945, "vol60": 0.1932}, {"date": "1957-12-19", "close": 39.8, "vol20": 0.1983, "vol60": 0.1941}, {"date": "1957-12-20", "close": 39.48, "vol20": 0.1928, "vol60": 0.1945}, {"date": "1957-12-23", "close": 39.48, "vol20": 0.1886, "vol60": 0.1938}, {"date": "1957-12-24", "close": 39.52, "vol20": 0.1858, "vol60": 0.1939}, {"date": "1957-12-26", "close": 39.92, "vol20": 0.1656, "vol60": 0.1952}, {"date": "1957-12-27", "close": 39.78, "vol20": 0.1262, "vol60": 0.1943}, {"date": "1957-12-30", "close": 39.58, "vol20": 0.1166, "vol60": 0.1936}, {"date": "1957-12-31", "close": 39.99, "vol20": 0.1229, "vol60": 0.195}, {"date": "1958-01-02", "close": 40.33, "vol20": 0.128, "vol60": 0.1955}, {"date": "1958-01-03", "close": 40.87, "vol20": 0.137, "vol60": 0.1959}, {"date": "1958-01-06", "close": 40.68, "vol20": 0.1376, "vol60": 0.1957}, {"date": "1958-01-07", "close": 41.0, "vol20": 0.1402, "vol60": 0.1964}, {"date": "1958-01-08", "close": 40.99, "vol20": 0.136, "vol60": 0.1897}, {"date": "1958-01-09", "close": 40.75, "vol20": 0.1338, "vol60": 0.1901}, {"date": "1958-01-10", "close": 40.37, "vol20": 0.138, "vol60": 0.1904}, {"date": "1958-01-13", "close": 40.49, "vol20": 0.1384, "vol60": 0.1892}, {"date": "1958-01-14", "close": 40.67, "vol20": 0.1384, "vol60": 0.1888}, {"date": "1958-01-15", "close": 40.99, "vol20": 0.1291, "vol60": 0.1864}, {"date": "1958-01-16", "close": 41.06, "vol20": 0.1086, "vol60": 0.1856}, {"date": "1958-01-17", "close": 41.1, "vol20": 0.1081, "vol60": 0.1748}, {"date": "1958-01-20", "close": 41.35, "vol20": 0.1045, "vol60": 0.1748}, {"date": "1958-01-21", "close": 41.3, "vol20": 0.0985, "vol60": 0.1502}, {"date": "1958-01-22", "close": 41.2, "vol20": 0.0996, "vol60": 0.1503}, {"date": "1958-01-23", "close": 41.36, "vol20": 0.0997, "vol60": 0.1503}, {"date": "1958-01-24", "close": 41.71, "vol20": 0.0981, "vol60": 0.1509}, {"date": "1958-01-27", "close": 41.59, "vol20": 0.0976, "vol60": 0.1505}, {"date": "1958-01-28", "close": 41.63, "vol20": 0.094, "vol60": 0.1497}, {"date": "1958-01-29", "close": 41.88, "vol20": 0.0904, "vol60": 0.1501}, {"date": "1958-01-30", "close": 41.68, "vol20": 0.0907, "vol60": 0.147}, {"date": "1958-01-31", "close": 41.7, "vol20": 0.0796, "vol60": 0.1469}, {"date": "1958-02-03", "close": 42.04, "vol20": 0.0804, "vol60": 0.1477}, {"date": "1958-02-04", "close": 42.46, "vol20": 0.0829, "vol60": 0.1486}, {"date": "1958-02-05", "close": 42.19, "vol20": 0.0876, "vol60": 0.147}, {"date": "1958-02-06", "close": 42.1, "vol20": 0.0844, "vol60": 0.1471}, {"date": "1958-02-07", "close": 41.73, "vol20": 0.0835, "vol60": 0.145}, {"date": "1958-02-10", "close": 41.48, "vol20": 0.0876, "vol60": 0.1457}, {"date": "1958-02-11", "close": 41.11, "vol20": 0.0937, "vol60": 0.1468}, {"date": "1958-02-12", "close": 40.93, "vol20": 0.0911, "vol60": 0.1394}, {"date": "1958-02-13", "close": 40.94, "vol20": 0.0909, "vol60": 0.1383}, {"date": "1958-02-14", "close": 41.33, "vol20": 0.0971, "vol60": 0.1389}, {"date": "1958-02-17", "close": 41.11, "vol20": 0.0965, "vol60": 0.1394}, {"date": "1958-02-18", "close": 41.17, "vol20": 0.0966, "vol60": 0.1366}, {"date": "1958-02-19", "close": 41.15, "vol20": 0.0963, "vol60": 0.1352}, {"date": "1958-02-20", "close": 40.91, "vol20": 0.0972, "vol60": 0.1348}, {"date": "1958-02-21", "close": 40.88, "vol20": 0.0912, "vol60": 0.1228}, {"date": "1958-02-24", "close": 40.65, "vol20": 0.0925, "vol60": 0.1084}, {"date": "1958-02-25", "close": 40.61, "vol20": 0.0921, "vol60": 0.1057}, {"date": "1958-02-26", "close": 40.92, "vol20": 0.094, "vol60": 0.1056}, {"date": "1958-02-27", "close": 40.68, "vol20": 0.0946, "vol60": 0.1062}, {"date": "1958-02-28", "close": 40.84, "vol20": 0.0962, "vol60": 0.1062}, {"date": "1958-03-03", "close": 41.13, "vol20": 0.095, "vol60": 0.1073}, {"date": "1958-03-04", "close": 41.35, "vol20": 0.0891, "vol60": 0.1073}, {"date": "1958-03-05", "close": 41.47, "vol20": 0.0882, "vol60": 0.1056}, {"date": "1958-03-06", "close": 42.0, "vol20": 0.1002, "vol60": 0.107}, {"date": "1958-03-07", "close": 42.07, "vol20": 0.0949, "vol60": 0.1069}, {"date": "1958-03-10", "close": 42.21, "vol20": 0.0923, "vol60": 0.1071}, {"date": "1958-03-11", "close": 42.51, "vol20": 0.0871, "vol60": 0.1076}, {"date": "1958-03-12", "close": 42.41, "vol20": 0.0855, "vol60": 0.1027}, {"date": "1958-03-13", "close": 42.46, "vol20": 0.0853, "vol60": 0.0951}, {"date": "1958-03-14", "close": 42.33, "vol20": 0.0819, "vol60": 0.0954}, {"date": "1958-03-17", "close": 42.04, "vol20": 0.0837, "vol60": 0.0948}, {"date": "1958-03-18", "close": 41.89, "vol20": 0.0853, "vol60": 0.0934}, {"date": "1958-03-19", "close": 42.09, "vol20": 0.0863, "vol60": 0.0937}, {"date": "1958-03-20", "close": 42.11, "vol20": 0.0823, "vol60": 0.0937}, {"date": "1958-03-21", "close": 42.42, "vol20": 0.0844, "vol60": 0.0927}, {"date": "1958-03-24", "close": 42.58, "vol20": 0.0798, "vol60": 0.0924}, {"date": "1958-03-25", "close": 42.44, "vol20": 0.0815, "vol60": 0.092}, {"date": "1958-03-26", "close": 42.3, "vol20": 0.0811, "vol60": 0.0904}, {"date": "1958-03-27", "close": 42.17, "vol20": 0.0782, "vol60": 0.0894}, {"date": "1958-03-28", "close": 42.2, "vol20": 0.0779, "vol60": 0.0855}, {"date": "1958-03-31", "close": 42.1, "vol20": 0.0764, "vol60": 0.085}, {"date": "1958-04-01", "close": 41.93, "vol20": 0.0768, "vol60": 0.0842}, {"date": "1958-04-02", "close": 41.6, "vol20": 0.0821, "vol60": 0.0859}, {"date": "1958-04-03", "close": 41.48, "vol20": 0.0679, "vol60": 0.0852}, {"date": "1958-04-07", "close": 41.33, "vol20": 0.0682, "vol60": 0.0832}, {"date": "1958-04-08", "close": 41.43, "vol20": 0.0675, "vol60": 0.0831}, {"date": "1958-04-09", "close": 41.65, "vol20": 0.0649, "vol60": 0.0833}, {"date": "1958-04-10", "close": 41.7, "vol20": 0.0652, "vol60": 0.0819}, {"date": "1958-04-11", "close": 41.74, "vol20": 0.0651, "vol60": 0.0818}, {"date": "1958-04-14", "close": 42.0, "vol20": 0.0691, "vol60": 0.0827}, {"date": "1958-04-15", "close": 42.43, "vol20": 0.0742, "vol60": 0.0844}, {"date": "1958-04-16", "close": 42.1, "vol20": 0.0787, "vol60": 0.086}, {"date": "1958-04-17", "close": 42.25, "vol20": 0.0779, "vol60": 0.086}, {"date": "1958-04-18", "close": 42.71, "vol20": 0.0866, "vol60": 0.0884}, {"date": "1958-04-21", "close": 42.93, "vol20": 0.0847, "vol60": 0.0874}, {"date": "1958-04-22", "close": 42.8, "vol20": 0.0847, "vol60": 0.0874}, {"date": "1958-04-23", "close": 42.8, "vol20": 0.0837, "vol60": 0.0874}, {"date": "1958-04-24", "close": 43.14, "vol20": 0.0865, "vol60": 0.088}, {"date": "1958-04-25", "close": 43.36, "vol20": 0.0863, "vol60": 0.0878}, {"date": "1958-04-28", "close": 43.22, "vol20": 0.0878, "vol60": 0.0882}, {"date": "1958-04-29", "close": 43.0, "vol20": 0.0898, "vol60": 0.0875}, {"date": "1958-04-30", "close": 43.44, "vol20": 0.0932, "vol60": 0.0876}, {"date": "1958-05-01", "close": 43.54, "vol20": 0.0859, "vol60": 0.0865}, {"date": "1958-05-02", "close": 43.69, "vol20": 0.0838, "vol60": 0.0866}, {"date": "1958-05-05", "close": 43.79, "vol20": 0.0805, "vol60": 0.0844}, {"date": "1958-05-06", "close": 44.01, "vol20": 0.0808, "vol60": 0.0836}, {"date": "1958-05-07", "close": 43.93, "vol20": 0.0821, "vol60": 0.0812}, {"date": "1958-05-08", "close": 43.99, "vol20": 0.0821, "vol60": 0.0804}, {"date": "1958-05-09", "close": 44.09, "vol20": 0.0819, "vol60": 0.0804}, {"date": "1958-05-12", "close": 43.75, "vol20": 0.0887, "vol60": 0.0806}, {"date": "1958-05-13", "close": 43.62, "vol20": 0.0849, "vol60": 0.0799}, {"date": "1958-05-14", "close": 43.12, "vol20": 0.091, "vol60": 0.084}, {"date": "1958-05-15", "close": 43.34, "vol20": 0.0917, "vol60": 0.0844}, {"date": "1958-05-16", "close": 43.36, "vol20": 0.0845, "vol60": 0.0832}, {"date": "1958-05-19", "close": 43.24, "vol20": 0.0837, "vol60": 0.0835}, {"date": "1958-05-20", "close": 43.61, "vol20": 0.0875, "vol60": 0.0838}, {"date": "1958-05-21", "close": 43.55, "vol20": 0.0878, "vol60": 0.0838}, {"date": "1958-05-22", "close": 43.78, "vol20": 0.0855, "vol60": 0.0832}, {"date": "1958-05-23", "close": 43.87, "vol20": 0.0841, "vol60": 0.0819}, {"date": "1958-05-26", "close": 43.85, "vol20": 0.083, "vol60": 0.0818}, {"date": "1958-05-27", "close": 43.79, "vol20": 0.0805, "vol60": 0.081}, {"date": "1958-05-28", "close": 43.85, "vol20": 0.0728, "vol60": 0.0805}, {"date": "1958-05-29", "close": 44.09, "vol20": 0.0747, "vol60": 0.081}, {"date": "1958-06-02", "close": 44.31, "vol20": 0.0756, "vol60": 0.0777}, {"date": "1958-06-03", "close": 44.46, "vol20": 0.076, "vol60": 0.0778}, {"date": "1958-06-04", "close": 44.5, "vol20": 0.0744, "vol60": 0.0777}, {"date": "1958-06-05", "close": 44.55, "vol20": 0.0738, "vol60": 0.0766}, {"date": "1958-06-06", "close": 44.64, "vol20": 0.074, "vol60": 0.0764}, {"date": "1958-06-09", "close": 44.57, "vol20": 0.0742, "vol60": 0.0765}, {"date": "1958-06-10", "close": 44.48, "vol20": 0.0682, "vol60": 0.0763}, {"date": "1958-06-11", "close": 44.49, "vol20": 0.0668, "vol60": 0.0746}, {"date": "1958-06-12", "close": 44.75, "vol20": 0.0499, "vol60": 0.0747}, {"date": "1958-06-13", "close": 45.02, "vol20": 0.0508, "vol60": 0.075}, {"date": "1958-06-16", "close": 45.18, "vol20": 0.0509, "vol60": 0.0751}, {"date": "1958-06-17", "close": 44.94, "vol20": 0.0547, "vol60": 0.0752}, {"date": "1958-06-18", "close": 45.34, "vol20": 0.0553, "vol60": 0.0767}, {"date": "1958-06-19", "close": 44.61, "vol20": 0.0845, "vol60": 0.0841}, {"date": "1958-06-20", "close": 44.85, "vol20": 0.0846, "vol60": 0.0841}, {"date": "1958-06-23", "close": 44.69, "vol20": 0.0862, "vol60": 0.0842}, {"date": "1958-06-24", "close": 44.52, "vol20": 0.0877, "vol60": 0.0848}, {"date": "1958-06-25", "close": 44.63, "vol20": 0.0875, "vol60": 0.0846}, {"date": "1958-06-26", "close": 44.84, "vol20": 0.0885, "vol60": 0.0843}, {"date": "1958-06-27", "close": 44.9, "vol20": 0.0871, "vol60": 0.0821}, {"date": "1958-06-30", "close": 45.24, "vol20": 0.0891, "vol60": 0.0827}, {"date": "1958-07-01", "close": 45.28, "vol20": 0.0887, "vol60": 0.082}, {"date": "1958-07-02", "close": 45.32, "vol20": 0.0887, "vol60": 0.082}, {"date": "1958-07-03", "close": 45.47, "vol20": 0.0891, "vol60": 0.0817}, {"date": "1958-07-07", "close": 45.62, "vol20": 0.0894, "vol60": 0.0818}, {"date": "1958-07-08", "close": 45.4, "vol20": 0.0914, "vol60": 0.0828}, {"date": "1958-07-09", "close": 45.25, "vol20": 0.0921, "vol60": 0.0827}, {"date": "1958-07-10", "close": 45.42, "vol20": 0.0926, "vol60": 0.0808}, {"date": "1958-07-11", "close": 45.72, "vol20": 0.0931, "vol60": 0.0794}, {"date": "1958-07-14", "close": 45.14, "vol20": 0.1032, "vol60": 0.0843}, {"date": "1958-07-15", "close": 45.11, "vol20": 0.1025, "vol60": 0.0819}, {"date": "1958-07-16", "close": 45.25, "vol20": 0.1011, "vol60": 0.0816}, {"date": "1958-07-17", "close": 45.55, "vol20": 0.0989, "vol60": 0.082}, {"date": "1958-07-18", "close": 45.77, "vol20": 0.0785, "vol60": 0.0823}, {"date": "1958-07-21", "close": 46.33, "vol20": 0.0865, "vol60": 0.0843}, {"date": "1958-07-22", "close": 46.41, "vol20": 0.0843, "vol60": 0.0839}, {"date": "1958-07-23", "close": 46.4, "vol20": 0.082, "vol60": 0.0834}, {"date": "1958-07-24", "close": 46.65, "vol20": 0.0828, "vol60": 0.0828}, {"date": "1958-07-25", "close": 46.97, "vol20": 0.084, "vol60": 0.0816}, {"date": "1958-07-28", "close": 47.15, "vol20": 0.0841, "vol60": 0.0817}, {"date": "1958-07-29", "close": 46.96, "vol20": 0.0848, "vol60": 0.0823}, {"date": "1958-07-30", "close": 47.09, "vol20": 0.0848, "vol60": 0.0824}, {"date": "1958-07-31", "close": 47.19, "vol20": 0.0847, "vol60": 0.082}, {"date": "1958-08-01", "close": 47.49, "vol20": 0.086, "vol60": 0.0824}, {"date": "1958-08-04", "close": 47.94, "vol20": 0.0897, "vol60": 0.0841}, {"date": "1958-08-05", "close": 47.75, "vol20": 0.0889, "vol60": 0.0848}, {"date": "1958-08-06", "close": 47.46, "vol20": 0.0918, "vol60": 0.0841}, {"date": "1958-08-07", "close": 47.77, "vol20": 0.0928, "vol60": 0.0843}, {"date": "1958-08-08", "close": 48.05, "vol20": 0.0925, "vol60": 0.0802}, {"date": "1958-08-11", "close": 48.16, "vol20": 0.0729, "vol60": 0.0799}, {"date": "1958-08-12", "close": 47.73, "vol20": 0.0839, "vol60": 0.0829}, {"date": "1958-08-13", "close": 47.81, "vol20": 0.084, "vol60": 0.0824}, {"date": "1958-08-14", "close": 47.91, "vol20": 0.0828, "vol60": 0.0811}, {"date": "1958-08-15", "close": 47.5, "vol20": 0.0911, "vol60": 0.0836}, {"date": "1958-08-18", "close": 47.22, "vol20": 0.0865, "vol60": 0.0845}, {"date": "1958-08-19", "close": 47.3, "vol20": 0.0865, "vol60": 0.0845}, {"date": "1958-08-20", "close": 47.32, "vol20": 0.0864, "vol60": 0.0844}, {"date": "1958-08-21", "close": 47.63, "vol20": 0.0873, "vol60": 0.0849}, {"date": "1958-08-22", "close": 47.73, "vol20": 0.0847, "vol60": 0.085}, {"date": "1958-08-25", "close": 47.74, "vol20": 0.0839, "vol60": 0.0846}, {"date": "1958-08-26", "close": 47.9, "vol20": 0.0826, "vol60": 0.0843}, {"date": "1958-08-27", "close": 47.91, "vol20": 0.0823, "vol60": 0.0842}, {"date": "1958-08-28", "close": 47.66, "vol20": 0.0849, "vol60": 0.0853}, {"date": "1958-08-29", "close": 47.75, "vol20": 0.0823, "vol60": 0.0853}, {"date": "1958-09-02", "close": 48.0, "vol20": 0.0773, "vol60": 0.0857}, {"date": "1958-09-03", "close": 48.18, "vol20": 0.0768, "vol60": 0.0856}, {"date": "1958-09-04", "close": 48.1, "vol20": 0.0733, "vol60": 0.0856}, {"date": "1958-09-05", "close": 47.97, "vol20": 0.0709, "vol60": 0.086}, {"date": "1958-09-08", "close": 48.13, "vol20": 0.0687, "vol60": 0.0855}, {"date": "1958-09-09", "close": 48.46, "vol20": 0.0725, "vol60": 0.0858}, {"date": "1958-09-10", "close": 48.31, "vol20": 0.0651, "vol60": 0.0861}, {"date": "1958-09-11", "close": 48.64, "vol20": 0.0687, "vol60": 0.0858}, {"date": "1958-09-12", "close": 48.53, "vol20": 0.0694, "vol60": 0.0846}, {"date": "1958-09-15", "close": 48.96, "vol20": 0.0661, "vol60": 0.078}, {"date": "1958-09-16", "close": 49.35, "vol20": 0.0637, "vol60": 0.0787}, {"date": "1958-09-17", "close": 49.35, "vol20": 0.0642, "vol60": 0.078}, {"date": "1958-09-18", "close": 49.38, "vol20": 0.0641, "vol60": 0.0772}, {"date": "1958-09-19", "close": 49.4, "vol20": 0.0622, "vol60": 0.0773}, {"date": "1958-09-22", "close": 49.2, "vol20": 0.0656, "vol60": 0.0779}, {"date": "1958-09-23", "close": 49.56, "vol20": 0.0685, "vol60": 0.0788}, {"date": "1958-09-24", "close": 49.78, "vol20": 0.0689, "vol60": 0.078}, {"date": "1958-09-25", "close": 49.57, "vol20": 0.0721, "vol60": 0.0789}, {"date": "1958-09-26", "close": 49.66, "vol20": 0.0672, "vol60": 0.0789}, {"date": "1958-09-29", "close": 49.87, "vol20": 0.0677, "vol60": 0.079}, {"date": "1958-09-30", "close": 50.06, "vol20": 0.067, "vol60": 0.0791}, {"date": "1958-10-01", "close": 49.98, "vol20": 0.068, "vol60": 0.0782}, {"date": "1958-10-02", "close": 50.17, "vol20": 0.067, "vol60": 0.0777}, {"date": "1958-10-03", "close": 50.37, "vol20": 0.0648, "vol60": 0.0777}, {"date": "1958-10-06", "close": 51.07, "vol20": 0.0763, "vol60": 0.081}, {"date": "1958-10-07", "close": 51.07, "vol20": 0.0756, "vol60": 0.0752}, {"date": "1958-10-08", "close": 51.06, "vol20": 0.0733, "vol60": 0.0751}, {"date": "1958-10-09", "close": 51.05, "vol20": 0.0724, "vol60": 0.0752}, {"date": "1958-10-10", "close": 51.39, "vol20": 0.0717, "vol60": 0.0752}, {"date": "1958-10-13", "close": 51.62, "vol20": 0.0685, "vol60": 0.0752}, {"date": "1958-10-14", "close": 51.26, "vol20": 0.0735, "vol60": 0.0744}, {"date": "1958-10-15", "close": 50.58, "vol20": 0.0912, "vol60": 0.0805}, {"date": "1958-10-16", "close": 50.94, "vol20": 0.0935, "vol60": 0.0812}, {"date": "1958-10-17", "close": 51.46, "vol20": 0.0982, "vol60": 0.0828}, {"date": "1958-10-20", "close": 51.27, "vol20": 0.0979, "vol60": 0.0828}, {"date": "1958-10-21", "close": 51.27, "vol20": 0.0962, "vol60": 0.0827}, {"date": "1958-10-22", "close": 51.07, "vol20": 0.0976, "vol60": 0.0826}, {"date": "1958-10-23", "close": 50.97, "vol20": 0.0962, "vol60": 0.0829}, {"date": "1958-10-24", "close": 50.81, "vol20": 0.0975, "vol60": 0.0833}, {"date": "1958-10-27", "close": 50.42, "vol20": 0.1016, "vol60": 0.0846}, {"date": "1958-10-28", "close": 50.58, "vol20": 0.1014, "vol60": 0.0829}, {"date": "1958-10-29", "close": 51.07, "vol20": 0.106, "vol60": 0.0842}, {"date": "1958-10-30", "close": 51.27, "vol20": 0.1061, "vol60": 0.083}, {"date": "1958-10-31", "close": 51.33, "vol20": 0.1055, "vol60": 0.0823}, {"date": "1958-11-03", "close": 51.56, "vol20": 0.0951, "vol60": 0.082}, {"date": "1958-11-05", "close": 52.03, "vol20": 0.0998, "vol60": 0.0836}, {"date": "1958-11-06", "close": 52.45, "vol20": 0.1028, "vol60": 0.0819}, {"date": "1958-11-07", "close": 52.26, "vol20": 0.1042, "vol60": 0.0826}, {"date": "1958-11-10", "close": 52.57, "vol20": 0.1038, "vol60": 0.0831}, {"date": "1958-11-11", "close": 52.98, "vol20": 0.1058, "vol60": 0.0813}, {"date": "1958-11-12", "close": 53.05, "vol20": 0.1012, "vol60": 0.0797}, {"date": "1958-11-13", "close": 52.83, "vol20": 0.0873, "vol60": 0.0807}, {"date": "1958-11-14", "close": 53.09, "vol20": 0.086, "vol60": 0.0809}, {"date": "1958-11-17", "close": 53.24, "vol20": 0.0807, "vol60": 0.0803}, {"date": "1958-11-18", "close": 53.13, "vol20": 0.0794, "vol60": 0.0807}, {"date": "1958-11-19", "close": 53.2, "vol20": 0.0791, "vol60": 0.0807}, {"date": "1958-11-20", "close": 53.21, "vol20": 0.0765, "vol60": 0.0807}, {"date": "1958-11-21", "close": 52.7, "vol20": 0.0861, "vol60": 0.0839}, {"date": "1958-11-24", "close": 52.03, "vol20": 0.0991, "vol60": 0.0879}, {"date": "1958-11-25", "close": 51.02, "vol20": 0.12, "vol60": 0.0979}, {"date": "1958-11-26", "close": 51.9, "vol20": 0.1334, "vol60": 0.1029}, {"date": "1958-11-28", "close": 52.48, "vol20": 0.1347, "vol60": 0.1048}, {"date": "1958-12-01", "close": 52.69, "vol20": 0.1348, "vol60": 0.1047}, {"date": "1958-12-02", "close": 52.46, "vol20": 0.1363, "vol60": 0.105}, {"date": "1958-12-03", "close": 52.53, "vol20": 0.1357, "vol60": 0.105}, {"date": "1958-12-04", "close": 52.55, "vol20": 0.1323, "vol60": 0.1044}, {"date": "1958-12-05", "close": 52.46, "vol20": 0.1294, "vol60": 0.1042}, {"date": "1958-12-08", "close": 52.46, "vol20": 0.1287, "vol60": 0.1036}, {"date": "1958-12-09", "close": 52.82, "vol20": 0.1293, "vol60": 0.104}, {"date": "1958-12-10", "close": 53.46, "vol20": 0.1334, "vol60": 0.1051}, {"date": "1958-12-11", "close": 53.35, "vol20": 0.1336, "vol60": 0.1045}, {"date": "1958-12-12", "close": 53.22, "vol20": 0.133, "vol60": 0.1048}, {"date": "1958-12-15", "close": 53.37, "vol20": 0.1323, "vol60": 0.1048}, {"date": "1958-12-16", "close": 53.57, "vol20": 0.1326, "vol60": 0.1049}, {"date": "1958-12-17", "close": 53.92, "vol20": 0.134, "vol60": 0.1048}, {"date": "1958-12-18", "close": 54.15, "vol20": 0.1346, "vol60": 0.1043}, {"date": "1958-12-19", "close": 54.07, "vol20": 0.1348, "vol60": 0.1043}, {"date": "1958-12-22", "close": 53.71, "vol20": 0.1322, "vol60": 0.1049}, {"date": "1958-12-23", "close": 53.42, "vol20": 0.1244, "vol60": 0.1058}, {"date": "1958-12-24", "close": 54.11, "vol20": 0.1035, "vol60": 0.1083}, {"date": "1958-12-29", "close": 54.74, "vol20": 0.095, "vol60": 0.1102}, {"date": "1958-12-30", "close": 54.93, "vol20": 0.0897, "vol60": 0.1101}, {"date": "1958-12-31", "close": 55.21, "vol20": 0.0901, "vol60": 0.1103}, {"date": "1959-01-02", "close": 55.44, "vol20": 0.0867, "vol60": 0.1103}, {"date": "1959-01-05", "close": 55.66, "vol20": 0.0866, "vol60": 0.1074}, {"date": "1959-01-06", "close": 55.59, "vol20": 0.0874, "vol60": 0.1075}, {"date": "1959-01-07", "close": 54.89, "vol20": 0.1023, "vol60": 0.1113}, {"date": "1959-01-08", "close": 55.4, "vol20": 0.1049, "vol60": 0.1125}, {"date": "1959-01-09", "close": 55.77, "vol20": 0.1048, "vol60": 0.1125}, {"date": "1959-01-12", "close": 55.78, "vol20": 0.0991, "vol60": 0.1123}, {"date": "1959-01-13", "close": 55.47, "vol20": 0.1018, "vol60": 0.1119}, {"date": "1959-01-14", "close": 55.62, "vol20": 0.1005, "vol60": 0.1077}, {"date": "1959-01-15", "close": 55.83, "vol20": 0.1006, "vol60": 0.1072}, {"date": "1959-01-16", "close": 55.81, "vol20": 0.1009, "vol60": 0.1057}, {"date": "1959-01-19", "close": 55.68, "vol20": 0.1006, "vol60": 0.1055}, {"date": "1959-01-20", "close": 55.72, "vol20": 0.1001, "vol60": 0.1054}, {"date": "1959-01-21", "close": 56.04, "vol20": 0.1006, "vol60": 0.1052}, {"date": "1959-01-22", "close": 55.97, "vol20": 0.0963, "vol60": 0.1051}, {"date": "1959-01-23", "close": 56.0, "vol20": 0.0924, "vol60": 0.1047}, {"date": "1959-01-26", "close": 55.77, "vol20": 0.0863, "vol60": 0.1036}, {"date": "1959-01-27", "close": 55.78, "vol20": 0.0777, "vol60": 0.1036}, {"date": "1959-01-28", "close": 55.16, "vol20": 0.0881, "vol60": 0.1055}, {"date": "1959-01-29", "close": 55.2, "vol20": 0.0862, "vol60": 0.1053}, {"date": "1959-01-30", "close": 55.45, "vol20": 0.0865, "vol60": 0.1055}, {"date": "1959-02-02", "close": 55.21, "vol20": 0.0865, "vol60": 0.106}, {"date": "1959-02-03", "close": 55.28, "vol20": 0.0866, "vol60": 0.1047}, {"date": "1959-02-04", "close": 55.06, "vol20": 0.0748, "vol60": 0.1041}, {"date": "1959-02-05", "close": 54.81, "vol20": 0.0683, "vol60": 0.1043}, {"date": "1959-02-06", "close": 54.37, "vol20": 0.0677, "vol60": 0.1053}, {"date": "1959-02-09", "close": 53.58, "vol20": 0.0824, "vol60": 0.1087}, {"date": "1959-02-10", "close": 54.32, "vol20": 0.0982, "vol60": 0.1122}, {"date": "1959-02-11", "close": 54.35, "vol20": 0.0974, "vol60": 0.1118}, {"date": "1959-02-12", "close": 54.0, "vol20": 0.0973, "vol60": 0.1123}, {"date": "1959-02-13", "close": 54.42, "vol20": 0.1029, "vol60": 0.1132}, {"date": "1959-02-16", "close": 54.5, "vol20": 0.1032, "vol60": 0.1131}, {"date": "1959-02-17", "close": 54.29, "vol20": 0.1035, "vol60": 0.1134}, {"date": "1959-02-18", "close": 54.3, "vol20": 0.1003, "vol60": 0.1134}, {"date": "1959-02-19", "close": 55.5, "vol20": 0.1303, "vol60": 0.1198}, {"date": "1959-02-20", "close": 55.52, "vol20": 0.1303, "vol60": 0.1164}, {"date": "1959-02-24", "close": 55.48, "vol20": 0.1296, "vol60": 0.1082}, {"date": "1959-02-25", "close": 55.24, "vol20": 0.1304, "vol60": 0.1037}, {"date": "1959-02-26", "close": 55.34, "vol20": 0.1243, "vol60": 0.1016}, {"date": "1959-02-27", "close": 55.41, "vol20": 0.1243, "vol60": 0.1014}, {"date": "1959-03-02", "close": 55.73, "vol20": 0.125, "vol60": 0.1013}, {"date": "1959-03-03", "close": 56.25, "vol20": 0.1277, "vol60": 0.1027}, {"date": "1959-03-04", "close": 56.35, "vol20": 0.1277, "vol60": 0.1027}, {"date": "1959-03-05", "close": 56.43, "vol20": 0.1264, "vol60": 0.1025}, {"date": "1959-03-06", "close": 56.21, "vol20": 0.126, "vol60": 0.103}, {"date": "1959-03-09", "close": 56.15, "vol20": 0.1215, "vol60": 0.1024}, {"date": "1959-03-10", "close": 56.31, "vol20": 0.1052, "vol60": 0.0999}, {"date": "1959-03-11", "close": 56.35, "vol20": 0.0966, "vol60": 0.0997}, {"date": "1959-03-12", "close": 56.6, "vol20": 0.0969, "vol60": 0.0997}, {"date": "1959-03-13", "close": 56.67, "vol20": 0.0917, "vol60": 0.0996}, {"date": "1959-03-16", "close": 56.06, "vol20": 0.1006, "vol60": 0.1024}, {"date": "1959-03-17", "close": 56.52, "vol20": 0.1034, "vol60": 0.1028}, {"date": "1959-03-18", "close": 56.39, "vol20": 0.1024, "vol60": 0.1028}, {"date": "1959-03-19", "close": 56.34, "vol20": 0.1027, "vol60": 0.1027}, {"date": "1959-03-20", "close": 56.39, "vol20": 0.0704, "vol60": 0.1016}, {"date": "1959-03-23", "close": 55.87, "vol20": 0.0789, "vol60": 0.1029}, {"date": "1959-03-24", "close": 55.96, "vol20": 0.0789, "vol60": 0.0998}, {"date": "1959-03-25", "close": 55.88, "vol20": 0.0773, "vol60": 0.0971}, {"date": "1959-03-26", "close": 55.76, "vol20": 0.0777, "vol60": 0.0971}, {"date": "1959-03-30", "close": 55.45, "vol20": 0.0804, "vol60": 0.0972}, {"date": "1959-03-31", "close": 55.44, "vol20": 0.0775, "vol60": 0.0969}, {"date": "1959-04-01", "close": 55.69, "vol20": 0.0713, "vol60": 0.097}, {"date": "1959-04-02", "close": 56.0, "vol20": 0.0741, "vol60": 0.0976}, {"date": "1959-04-03", "close": 56.44, "vol20": 0.0794, "vol60": 0.0951}, {"date": "1959-04-06", "close": 56.6, "vol20": 0.0786, "vol60": 0.0935}, {"date": "1959-04-07", "close": 56.48, "vol20": 0.0789, "vol60": 0.0927}, {"date": "1959-04-08", "close": 56.21, "vol20": 0.0803, "vol60": 0.0933}, {"date": "1959-04-09", "close": 56.17, "vol20": 0.0803, "vol60": 0.0925}, {"date": "1959-04-10", "close": 56.22, "vol20": 0.0786, "vol60": 0.0924}, {"date": "1959-04-13", "close": 56.43, "vol20": 0.0797, "vol60": 0.0924}, {"date": "1959-04-14", "close": 56.71, "vol20": 0.0711, "vol60": 0.0929}, {"date": "1959-04-15", "close": 56.96, "vol20": 0.0668, "vol60": 0.0931}, {"date": "1959-04-16", "close": 57.43, "vol20": 0.0715, "vol60": 0.0945}, {"date": "1959-04-17", "close": 57.92, "vol20": 0.076, "vol60": 0.0953}, {"date": "1959-04-20", "close": 58.17, "vol20": 0.0767, "vol60": 0.0955}, {"date": "1959-04-21", "close": 58.11, "vol20": 0.0661, "vol60": 0.0956}, {"date": "1959-04-22", "close": 57.73, "vol20": 0.0727, "vol60": 0.0962}, {"date": "1959-04-23", "close": 57.6, "vol20": 0.0732, "vol60": 0.0964}, {"date": "1959-04-24", "close": 57.96, "vol20": 0.0737, "vol60": 0.0939}, {"date": "1959-04-27", "close": 58.14, "vol20": 0.0682, "vol60": 0.0941}, {"date": "1959-04-28", "close": 57.92, "vol20": 0.0711, "vol60": 0.0942}, {"date": "1959-04-29", "close": 57.69, "vol20": 0.0738, "vol60": 0.0941}, {"date": "1959-04-30", "close": 57.59, "vol20": 0.0734, "vol60": 0.0943}, {"date": "1959-05-01", "close": 57.65, "vol20": 0.0693, "vol60": 0.0938}, {"date": "1959-05-04", "close": 57.65, "vol20": 0.0691, "vol60": 0.0931}, {"date": "1959-05-05", "close": 57.75, "vol20": 0.0682, "vol60": 0.0913}, {"date": "1959-05-06", "close": 57.61, "vol20": 0.0659, "vol60": 0.0856}, {"date": "1959-05-07", "close": 56.88, "vol20": 0.0824, "vol60": 0.0863}, {"date": "1959-05-08", "close": 57.32, "vol20": 0.0862, "vol60": 0.0874}, {"date": "1959-05-11", "close": 57.96, "vol20": 0.093, "vol60": 0.0885}, {"date": "1959-05-12", "close": 57.96, "vol20": 0.0921, "vol60": 0.0875}, {"date": "1959-05-13", "close": 57.97, "vol20": 0.0913, "vol60": 0.0875}, {"date": "1959-05-14", "close": 58.37, "vol20": 0.09, "vol60": 0.0877}, {"date": "1959-05-15", "close": 58.16, "vol20": 0.0865, "vol60": 0.0882}, {"date": "1959-05-18", "close": 58.15, "vol20": 0.0851, "vol60": 0.077}, {"date": "1959-05-19", "close": 58.32, "vol20": 0.0857, "vol60": 0.0771}, {"date": "1959-05-20", "close": 58.09, "vol20": 0.0834, "vol60": 0.0777}, {"date": "1959-05-21", "close": 58.14, "vol20": 0.0829, "vol60": 0.0769}, {"date": "1959-05-22", "close": 58.33, "vol20": 0.0808, "vol60": 0.0771}, {"date": "1959-05-25", "close": 58.18, "vol20": 0.0807, "vol60": 0.0774}, {"date": "1959-05-26", "close": 58.09, "vol20": 0.0797, "vol60": 0.0768}, {"date": "1959-05-27", "close": 58.19, "vol20": 0.0783, "vol60": 0.0747}, {"date": "1959-05-28", "close": 58.39, "vol20": 0.0786, "vol60": 0.0749}, {"date": "1959-05-29", "close": 58.68, "vol20": 0.08, "vol60": 0.0755}, {"date": "1959-06-01", "close": 58.63, "vol20": 0.0802, "vol60": 0.0749}, {"date": "1959-06-02", "close": 58.23, "vol20": 0.0846, "vol60": 0.0764}, {"date": "1959-06-03", "close": 58.25, "vol20": 0.0839, "vol60": 0.0763}, {"date": "1959-06-04", "close": 57.63, "vol20": 0.0798, "vol60": 0.0797}, {"date": "1959-06-05", "close": 57.51, "vol20": 0.0758, "vol60": 0.0794}, {"date": "1959-06-08", "close": 56.76, "vol20": 0.0782, "vol60": 0.084}, {"date": "1959-06-09", "close": 56.36, "vol20": 0.0809, "vol60": 0.0822}, {"date": "1959-06-10", "close": 57.19, "vol20": 0.0989, "vol60": 0.0859}, {"date": "1959-06-11", "close": 57.25, "vol20": 0.0951, "vol60": 0.0858}, {"date": "1959-06-12", "close": 57.29, "vol20": 0.0947, "vol60": 0.0858}, {"date": "1959-06-15", "close": 56.99, "vol20": 0.096, "vol60": 0.0865}, {"date": "1959-06-16", "close": 56.56, "vol20": 0.0976, "vol60": 0.0858}, {"date": "1959-06-17", "close": 57.09, "vol20": 0.1043, "vol60": 0.0877}, {"date": "1959-06-18", "close": 57.05, "vol20": 0.1041, "vol60": 0.0877}, {"date": "1959-06-19", "close": 57.13, "vol20": 0.1033, "vol60": 0.0876}, {"date": "1959-06-22", "close": 57.13, "vol20": 0.1032, "vol60": 0.0867}, {"date": "1959-06-23", "close": 57.12, "vol20": 0.1032, "vol60": 0.0867}, {"date": "1959-06-24", "close": 57.41, "vol20": 0.105, "vol60": 0.0868}, {"date": "1959-06-25", "close": 57.73, "vol20": 0.1064, "vol60": 0.0868}, {"date": "1959-06-26", "close": 57.98, "vol20": 0.106, "vol60": 0.0858}, {"date": "1959-06-29", "close": 58.37, "vol20": 0.1091, "vol60": 0.0867}, {"date": "1959-06-30", "close": 58.47, "vol20": 0.1064, "vol60": 0.0865}, {"date": "1959-07-01", "close": 58.97, "vol20": 0.1104, "vol60": 0.0873}, {"date": "1959-07-02", "close": 59.28, "vol20": 0.103, "vol60": 0.0877}, {"date": "1959-07-06", "close": 59.65, "vol20": 0.1035, "vol60": 0.0884}, {"date": "1959-07-07", "close": 60.01, "vol20": 0.0879, "vol60": 0.0888}, {"date": "1959-07-08", "close": 60.03, "vol20": 0.0805, "vol60": 0.0884}, {"date": "1959-07-09", "close": 59.97, "vol20": 0.0693, "vol60": 0.0882}, {"date": "1959-07-10", "close": 59.91, "vol20": 0.0702, "vol60": 0.0869}, {"date": "1959-07-13", "close": 59.41, "vol20": 0.0797, "vol60": 0.0874}, {"date": "1959-07-14", "close": 59.55, "vol20": 0.0752, "vol60": 0.0871}, {"date": "1959-07-15", "close": 59.59, "vol20": 0.0661, "vol60": 0.087}, {"date": "1959-07-16", "close": 59.41, "vol20": 0.064, "vol60": 0.0861}, {"date": "1959-07-17", "close": 59.19, "vol20": 0.0665, "vol60": 0.0864}, {"date": "1959-07-20", "close": 58.91, "vol20": 0.0705, "vol60": 0.0862}, {"date": "1959-07-21", "close": 59.41, "vol20": 0.0743, "vol60": 0.0876}, {"date": "1959-07-22", "close": 59.61, "vol20": 0.0741, "vol60": 0.0874}, {"date": "1959-07-23", "close": 59.67, "vol20": 0.0733, "vol60": 0.0869}, {"date": "1959-07-24", "close": 59.65, "vol20": 0.0724, "vol60": 0.0868}, {"date": "1959-07-27", "close": 60.02, "vol20": 0.0736, "vol60": 0.0875}, {"date": "1959-07-28", "close": 60.32, "vol20": 0.0723, "vol60": 0.088}, {"date": "1959-07-29", "close": 60.62, "vol20": 0.0733, "vol60": 0.0884}, {"date": "1959-07-30", "close": 60.5, "vol20": 0.0699, "vol60": 0.0883}, {"date": "1959-07-31", "close": 60.51, "vol20": 0.0684, "vol60": 0.0837}, {"date": "1959-08-03", "close": 60.71, "vol20": 0.0662, "vol60": 0.0826}, {"date": "1959-08-04", "close": 60.61, "vol20": 0.0639, "vol60": 0.0801}, {"date": "1959-08-05", "close": 60.3, "vol20": 0.067, "vol60": 0.0809}, {"date": "1959-08-06", "close": 60.24, "vol20": 0.067, "vol60": 0.081}, {"date": "1959-08-07", "close": 59.87, "vol20": 0.0706, "vol60": 0.0811}, {"date": "1959-08-10", "close": 58.62, "vol20": 0.0992, "vol60": 0.092}, {"date": "1959-08-11", "close": 59.39, "vol20": 0.1102, "vol60": 0.0958}, {"date": "1959-08-12", "close": 59.25, "vol20": 0.1104, "vol60": 0.0958}, {"date": "1959-08-13", "close": 59.15, "vol20": 0.1101, "vol60": 0.0954}, {"date": "1959-08-14", "close": 59.29, "vol20": 0.1096, "vol60": 0.0955}, {"date": "1959-08-17", "close": 59.17, "vol20": 0.1085, "vol60": 0.0955}, {"date": "1959-08-18", "close": 58.62, "vol20": 0.1089, "vol60": 0.0973}, {"date": "1959-08-19", "close": 58.27, "vol20": 0.1094, "vol60": 0.098}, {"date": "1959-08-20", "close": 59.14, "vol20": 0.1231, "vol60": 0.1026}, {"date": "1959-08-21", "close": 59.08, "vol20": 0.1231, "vol60": 0.1024}, {"date": "1959-08-24", "close": 58.87, "vol20": 0.121, "vol60": 0.1022}, {"date": "1959-08-25", "close": 58.99, "vol20": 0.1195, "vol60": 0.1022}, {"date": "1959-08-26", "close": 59.07, "vol20": 0.1177, "vol60": 0.1012}, {"date": "1959-08-27", "close": 59.58, "vol20": 0.1228, "vol60": 0.1027}, {"date": "1959-08-28", "close": 59.6, "vol20": 0.1228, "vol60": 0.1001}, {"date": "1959-08-31", "close": 59.6, "vol20": 0.1219, "vol60": 0.0999}, {"date": "1959-09-01", "close": 58.87, "vol20": 0.1285, "vol60": 0.0994}, {"date": "1959-09-02", "close": 58.92, "vol20": 0.128, "vol60": 0.0982}, {"date": "1959-09-03", "close": 58.26, "vol20": 0.1329, "vol60": 0.0968}, {"date": "1959-09-04", "close": 58.54, "vol20": 0.1337, "vol60": 0.0973}, {"date": "1959-09-08", "close": 57.7, "vol20": 0.1221, "vol60": 0.1019}, {"date": "1959-09-09", "close": 57.29, "vol20": 0.1124, "vol60": 0.1024}, {"date": "1959-09-10", "close": 56.99, "vol20": 0.113, "vol60": 0.1018}, {"date": "1959-09-11", "close": 57.41, "vol20": 0.1177, "vol60": 0.1011}, {"date": "1959-09-14", "close": 56.99, "vol20": 0.1186, "vol60": 0.1022}, {"date": "1959-09-15", "close": 56.68, "vol20": 0.1192, "vol60": 0.1028}, {"date": "1959-09-16", "close": 56.72, "vol20": 0.1165, "vol60": 0.1028}, {"date": "1959-09-17", "close": 56.41, "vol20": 0.1162, "vol60": 0.1034}, {"date": "1959-09-18", "close": 56.19, "vol20": 0.0988, "vol60": 0.103}, {"date": "1959-09-21", "close": 55.27, "vol20": 0.1102, "vol60": 0.1075}, {"date": "1959-09-22", "close": 55.14, "vol20": 0.1103, "vol60": 0.107}, {"date": "1959-09-23", "close": 55.82, "vol20": 0.1221, "vol60": 0.1092}, {"date": "1959-09-24", "close": 56.78, "vol20": 0.1405, "vol60": 0.1151}, {"date": "1959-09-25", "close": 56.73, "vol20": 0.1349, "vol60": 0.1135}, {"date": "1959-09-28", "close": 57.15, "vol20": 0.1391, "vol60": 0.1141}, {"date": "1959-09-29", "close": 57.51, "vol20": 0.1421, "vol60": 0.1141}, {"date": "1959-09-30", "close": 56.88, "vol20": 0.1409, "vol60": 0.1152}, {"date": "1959-10-01", "close": 56.94, "vol20": 0.141, "vol60": 0.1153}, {"date": "1959-10-02", "close": 57.2, "vol20": 0.1379, "vol60": 0.1158}, {"date": "1959-10-05", "close": 57.14, "vol20": 0.1362, "vol60": 0.1158}, {"date": "1959-10-06", "close": 57.09, "vol20": 0.1269, "vol60": 0.1147}, {"date": "1959-10-07", "close": 56.94, "vol20": 0.1248, "vol60": 0.1146}, {"date": "1959-10-08", "close": 56.81, "vol20": 0.1237, "vol60": 0.1146}, {"date": "1959-10-09", "close": 57.0, "vol20": 0.1213, "vol60": 0.1148}, {"date": "1959-10-12", "close": 57.32, "vol20": 0.1201, "vol60": 0.1154}, {"date": "1959-10-13", "close": 57.16, "vol20": 0.1188, "vol60": 0.1151}, {"date": "1959-10-14", "close": 56.71, "vol20": 0.1224, "vol60": 0.1146}, {"date": "1959-10-15", "close": 56.87, "vol20": 0.121, "vol60": 0.1145}, {"date": "1959-10-16", "close": 57.33, "vol20": 0.1228, "vol60": 0.1159}, {"date": "1959-10-19", "close": 57.01, "vol20": 0.1073, "vol60": 0.1163}, {"date": "1959-10-20", "close": 56.66, "vol20": 0.1099, "vol60": 0.1159}, {"date": "1959-10-21", "close": 56.55, "vol20": 0.1025, "vol60": 0.1153}, {"date": "1959-10-22", "close": 56.0, "vol20": 0.0889, "vol60": 0.1159}, {"date": "1959-10-23", "close": 56.56, "vol20": 0.0966, "vol60": 0.1182}, {"date": "1959-10-26", "close": 56.94, "vol20": 0.0959, "vol60": 0.1192}, {"date": "1959-10-27", "close": 57.42, "vol20": 0.0981, "vol60": 0.1205}, {"date": "1959-10-28", "close": 57.46, "vol20": 0.0892, "vol60": 0.1205}, {"date": "1959-10-29", "close": 57.41, "vol20": 0.0893, "vol60": 0.1202}, {"date": "1959-10-30", "close": 57.52, "vol20": 0.0881, "vol60": 0.1203}, {"date": "1959-11-02", "close": 57.41, "vol20": 0.0884, "vol60": 0.1198}, {"date": "1959-11-04", "close": 57.26, "vol20": 0.0889, "vol60": 0.1121}, {"date": "1959-11-05", "close": 57.32, "vol20": 0.0883, "vol60": 0.1086}, {"date": "1959-11-06", "close": 57.6, "vol20": 0.0891, "vol60": 0.1091}, {"date": "1959-11-09", "close": 57.5, "vol20": 0.089, "vol60": 0.1091}, {"date": "1959-11-10", "close": 57.48, "vol20": 0.0869, "vol60": 0.109}, {"date": "1959-11-11", "close": 57.49, "vol20": 0.0862, "vol60": 0.1089}, {"date": "1959-11-12", "close": 57.17, "vol20": 0.0836, "vol60": 0.1079}, {"date": "1959-11-13", "close": 56.85, "vol20": 0.0857, "vol60": 0.1078}, {"date": "1959-11-16", "close": 56.22, "vol20": 0.0888, "vol60": 0.1053}, {"date": "1959-11-17", "close": 56.38, "vol20": 0.088, "vol60": 0.1055}, {"date": "1959-11-18", "close": 56.99, "vol20": 0.094, "vol60": 0.108}, {"date": "1959-11-19", "close": 56.94, "vol20": 0.0937, "vol60": 0.1078}, {"date": "1959-11-20", "close": 56.97, "vol20": 0.0858, "vol60": 0.1078}, {"date": "1959-11-23", "close": 57.08, "vol20": 0.079, "vol60": 0.1062}, {"date": "1959-11-24", "close": 57.35, "vol20": 0.0772, "vol60": 0.1068}, {"date": "1959-11-25", "close": 57.44, "vol20": 0.0713, "vol60": 0.1069}, {"date": "1959-11-27", "close": 57.7, "vol20": 0.0731, "vol60": 0.1045}, {"date": "1959-11-30", "close": 58.28, "vol20": 0.0807, "vol60": 0.1066}, {"date": "1959-12-01", "close": 58.7, "vol20": 0.0839, "vol60": 0.1051}, {"date": "1959-12-02", "close": 58.6, "vol20": 0.0838, "vol60": 0.1047}, {"date": "1959-12-03", "close": 58.73, "vol20": 0.0827, "vol60": 0.1004}, {"date": "1959-12-04", "close": 58.85, "vol20": 0.0828, "vol60": 0.0992}, {"date": "1959-12-07", "close": 58.96, "vol20": 0.0817, "vol60": 0.0986}, {"date": "1959-12-08", "close": 59.34, "vol20": 0.083, "vol60": 0.0983}, {"date": "1959-12-09", "close": 58.97, "vol20": 0.0874, "vol60": 0.098}, {"date": "1959-12-10", "close": 59.02, "vol20": 0.0873, "vol60": 0.0972}, {"date": "1959-12-11", "close": 58.88, "vol20": 0.0846, "vol60": 0.0974}, {"date": "1959-12-14", "close": 59.04, "vol20": 0.0804, "vol60": 0.0966}, {"date": "1959-12-15", "close": 58.9, "vol20": 0.0664, "vol60": 0.0963}, {"date": "1959-12-16", "close": 58.97, "vol20": 0.0665, "vol60": 0.0894}, {"date": "1959-12-17", "close": 58.86, "vol20": 0.0598, "vol60": 0.0893}, {"date": "1959-12-18", "close": 59.14, "vol20": 0.06, "vol60": 0.0865}, {"date": "1959-12-21", "close": 59.21, "vol20": 0.0599, "vol60": 0.0798}, {"date": "1959-12-22", "close": 59.14, "vol20": 0.0609, "vol60": 0.0798}, {"date": "1959-12-23", "close": 58.96, "vol20": 0.0621, "vol60": 0.0789}, {"date": "1959-12-24", "close": 59.0, "vol20": 0.0622, "vol60": 0.078}, {"date": "1959-12-28", "close": 58.98, "vol20": 0.0612, "vol60": 0.0743}, {"date": "1959-12-29", "close": 59.3, "vol20": 0.0542, "vol60": 0.075}, {"date": "1959-12-30", "close": 59.77, "vol20": 0.0553, "vol60": 0.076}, {"date": "1959-12-31", "close": 59.89, "vol20": 0.0545, "vol60": 0.076}, {"date": "1960-01-04", "close": 59.91, "vol20": 0.0544, "vol60": 0.0759}, {"date": "1960-01-05", "close": 60.39, "vol20": 0.0598, "vol60": 0.077}, {"date": "1960-01-06", "close": 60.13, "vol20": 0.0629, "vol60": 0.0774}, {"date": "1960-01-07", "close": 59.69, "vol20": 0.066, "vol60": 0.0791}, {"date": "1960-01-08", "close": 59.5, "vol20": 0.0628, "vol60": 0.0789}, {"date": "1960-01-11", "close": 58.77, "vol20": 0.0775, "vol60": 0.0829}, {"date": "1960-01-12", "close": 58.41, "vol20": 0.08, "vol60": 0.0823}, {"date": "1960-01-13", "close": 58.08, "vol20": 0.0812, "vol60": 0.0831}, {"date": "1960-01-14", "close": 58.4, "vol20": 0.0839, "vol60": 0.0822}, {"date": "1960-01-15", "close": 58.38, "vol20": 0.0837, "vol60": 0.0813}, {"date": "1960-01-18", "close": 57.89, "vol20": 0.0882, "vol60": 0.0822}, {"date": "1960-01-19", "close": 57.27, "vol20": 0.0923, "vol60": 0.0852}, {"date": "1960-01-20", "close": 57.07, "vol20": 0.0919, "vol60": 0.083}, {"date": "1960-01-21", "close": 57.21, "vol20": 0.0932, "vol60": 0.0807}, {"date": "1960-01-22", "close": 57.38, "vol20": 0.0944, "vol60": 0.0798}, {"date": "1960-01-25", "close": 56.78, "vol20": 0.0995, "vol60": 0.0808}, {"date": "1960-01-26", "close": 56.86, "vol20": 0.1, "vol60": 0.0808}, {"date": "1960-01-27", "close": 56.72, "vol20": 0.0963, "vol60": 0.081}, {"date": "1960-01-28", "close": 56.13, "vol20": 0.0927, "vol60": 0.0835}, {"date": "1960-01-29", "close": 55.61, "vol20": 0.093, "vol60": 0.0854}, {"date": "1960-02-01", "close": 55.96, "vol20": 0.0987, "vol60": 0.0864}, {"date": "1960-02-02", "close": 56.82, "vol20": 0.1123, "vol60": 0.0922}, {"date": "1960-02-03", "close": 56.32, "vol20": 0.1141, "vol60": 0.0932}, {"date": "1960-02-04", "close": 56.27, "vol20": 0.1133, "vol60": 0.0932}, {"date": "1960-02-05", "close": 55.98, "vol20": 0.1136, "vol60": 0.0937}, {"date": "1960-02-08", "close": 55.32, "vol20": 0.1131, "vol60": 0.0966}, {"date": "1960-02-09", "close": 55.84, "vol20": 0.1205, "vol60": 0.0982}, {"date": "1960-02-10", "close": 55.49, "vol20": 0.1208, "vol60": 0.0983}, {"date": "1960-02-11", "close": 55.18, "vol20": 0.1177, "vol60": 0.0964}, {"date": "1960-02-12", "close": 55.46, "vol20": 0.1207, "vol60": 0.0968}, {"date": "1960-02-15", "close": 55.17, "vol20": 0.1192, "vol60": 0.0945}, {"date": "1960-02-16", "close": 54.73, "vol20": 0.117, "vol60": 0.0958}, {"date": "1960-02-17", "close": 55.03, "vol20": 0.1201, "vol60": 0.0966}, {"date": "1960-02-18", "close": 55.8, "vol20": 0.1318, "vol60": 0.1009}, {"date": "1960-02-19", "close": 56.24, "vol20": 0.1349, "vol60": 0.1018}, {"date": "1960-02-23", "close": 55.94, "vol20": 0.1313, "vol60": 0.1022}, {"date": "1960-02-24", "close": 55.74, "vol20": 0.1314, "vol60": 0.1019}, {"date": "1960-02-25", "close": 55.93, "vol20": 0.1322, "vol60": 0.0998}, {"date": "1960-02-26", "close": 56.16, "vol20": 0.128, "vol60": 0.099}, {"date": "1960-02-29", "close": 56.12, "vol20": 0.1232, "vol60": 0.099}, {"date": "1960-03-01", "close": 56.01, "vol20": 0.1215, "vol60": 0.0988}, {"date": "1960-03-02", "close": 55.62, "vol20": 0.1097, "vol60": 0.0994}, {"date": "1960-03-03", "close": 54.78, "vol20": 0.1177, "vol60": 0.1035}, {"date": "1960-03-04", "close": 54.57, "vol20": 0.118, "vol60": 0.1024}, {"date": "1960-03-07", "close": 54.02, "vol20": 0.1213, "vol60": 0.1034}, {"date": "1960-03-08", "close": 53.47, "vol20": 0.1196, "vol60": 0.1049}, {"date": "1960-03-09", "close": 54.04, "vol20": 0.1212, "vol60": 0.1078}, {"date": "1960-03-10", "close": 53.83, "vol20": 0.1203, "vol60": 0.1076}, {"date": "1960-03-11", "close": 54.24, "vol20": 0.1234, "vol60": 0.1092}, {"date": "1960-03-14", "close": 54.32, "vol20": 0.1218, "vol60": 0.1092}, {"date": "1960-03-15", "close": 54.74, "vol20": 0.1245, "vol60": 0.1108}, {"date": "1960-03-16", "close": 55.04, "vol20": 0.1228, "vol60": 0.1109}, {"date": "1960-03-17", "close": 54.96, "vol20": 0.1213, "vol60": 0.1108}, {"date": "1960-03-18", "close": 55.01, "vol20": 0.1097, "vol60": 0.1109}, {"date": "1960-03-21", "close": 55.07, "vol20": 0.1053, "vol60": 0.111}, {"date": "1960-03-22", "close": 55.29, "vol20": 0.1054, "vol60": 0.1114}, {"date": "1960-03-23", "close": 55.74, "vol20": 0.1091, "vol60": 0.113}, {"date": "1960-03-24", "close": 55.98, "vol20": 0.1095, "vol60": 0.1127}, {"date": "1960-03-25", "close": 55.98, "vol20": 0.1085, "vol60": 0.1112}, {"date": "1960-03-28", "close": 55.86, "vol20": 0.1087, "vol60": 0.1111}, {"date": "1960-03-29", "close": 55.78, "vol20": 0.1086, "vol60": 0.111}, {"date": "1960-03-30", "close": 55.66, "vol20": 0.1059, "vol60": 0.1094}, {"date": "1960-03-31", "close": 55.34, "vol20": 0.0923, "vol60": 0.1096}, {"date": "1960-04-01", "close": 55.43, "vol20": 0.0909, "vol60": 0.109}, {"date": "1960-04-04", "close": 55.54, "vol20": 0.0813, "vol60": 0.1091}, {"date": "1960-04-05", "close": 55.37, "vol20": 0.071, "vol60": 0.1067}, {"date": "1960-04-06", "close": 56.51, "vol20": 0.0924, "vol60": 0.1148}, {"date": "1960-04-07", "close": 56.52, "vol20": 0.09, "vol60": 0.1143}, {"date": "1960-04-08", "close": 56.39, "vol20": 0.0893, "vol60": 0.1137}, {"date": "1960-04-11", "close": 56.17, "vol20": 0.0917, "vol60": 0.1139}, {"date": "1960-04-12", "close": 56.3, "vol20": 0.0889, "vol60": 0.1129}, {"date": "1960-04-13", "close": 56.3, "vol20": 0.0877, "vol60": 0.1108}, {"date": "1960-04-14", "close": 56.43, "vol20": 0.0873, "vol60": 0.1107}, {"date": "1960-04-18", "close": 56.59, "vol20": 0.0874, "vol60": 0.1108}, {"date": "1960-04-19", "close": 56.13, "vol20": 0.0938, "vol60": 0.1118}, {"date": "1960-04-20", "close": 55.44, "vol20": 0.1042, "vol60": 0.1125}, {"date": "1960-04-21", "close": 55.59, "vol20": 0.1004, "vol60": 0.1127}, {"date": "1960-04-22", "close": 55.42, "vol20": 0.0995, "vol60": 0.1127}, {"date": "1960-04-25", "close": 54.86, "vol20": 0.1052, "vol60": 0.1126}, {"date": "1960-04-26", "close": 55.04, "vol20": 0.1062, "vol60": 0.1113}, {"date": "1960-04-27", "close": 55.04, "vol20": 0.1062, "vol60": 0.1105}, {"date": "1960-04-28", "close": 54.56, "vol20": 0.1099, "vol60": 0.107}, {"date": "1960-04-29", "close": 54.37, "vol20": 0.1089, "vol60": 0.1058}, {"date": "1960-05-02", "close": 54.13, "vol20": 0.1092, "vol60": 0.1061}, {"date": "1960-05-03", "close": 54.83, "vol20": 0.1197, "vol60": 0.1092}, {"date": "1960-05-04", "close": 55.04, "vol20": 0.1203, "vol60": 0.1068}, {"date": "1960-05-05", "close": 54.86, "vol20": 0.0925, "vol60": 0.1052}, {"date": "1960-05-06", "close": 54.75, "vol20": 0.0923, "vol60": 0.1045}, {"date": "1960-05-09", "close": 54.8, "vol20": 0.0926, "vol60": 0.1039}, {"date": "1960-05-10", "close": 54.42, "vol20": 0.0943, "vol60": 0.1043}, {"date": "1960-05-11", "close": 54.57, "vol20": 0.0946, "vol60": 0.1039}, {"date": "1960-05-12", "close": 54.85, "vol20": 0.0974, "vol60": 0.1032}, {"date": "1960-05-13", "close": 55.3, "vol20": 0.1024, "vol60": 0.1039}, {"date": "1960-05-16", "close": 55.25, "vol20": 0.1014, "vol60": 0.0999}, {"date": "1960-05-17", "close": 55.46, "vol20": 0.0994, "vol60": 0.0988}, {"date": "1960-05-18", "close": 55.44, "vol20": 0.0891, "vol60": 0.0983}, {"date": "1960-05-19", "close": 55.68, "vol20": 0.0899, "vol60": 0.0984}, {"date": "1960-05-20", "close": 55.73, "vol20": 0.0892, "vol60": 0.0982}, {"date": "1960-05-23", "close": 55.76, "vol20": 0.0802, "vol60": 0.0978}, {"date": "1960-05-24", "close": 55.7, "vol20": 0.0799, "vol60": 0.0978}, {"date": "1960-05-25", "close": 55.67, "vol20": 0.08, "vol60": 0.0978}, {"date": "1960-05-26", "close": 55.71, "vol20": 0.072, "vol60": 0.0967}, {"date": "1960-05-27", "close": 55.74, "vol20": 0.0701, "vol60": 0.0913}, {"date": "1960-05-31", "close": 55.83, "vol20": 0.0668, "vol60": 0.091}, {"date": "1960-06-01", "close": 55.89, "vol20": 0.0518, "vol60": 0.0883}, {"date": "1960-06-02", "close": 56.13, "vol20": 0.0521, "vol60": 0.0857}, {"date": "1960-06-03", "close": 56.23, "vol20": 0.0497, "vol60": 0.0833}, {"date": "1960-06-06", "close": 56.89, "vol20": 0.0604, "vol60": 0.0857}, {"date": "1960-06-07", "close": 57.43, "vol20": 0.0659, "vol60": 0.0864}, {"date": "1960-06-08", "close": 57.89, "vol20": 0.0589, "vol60": 0.0876}, {"date": "1960-06-09", "close": 58.0, "vol20": 0.059, "vol60": 0.0865}, {"date": "1960-06-10", "close": 57.97, "vol20": 0.0598, "vol60": 0.086}, {"date": "1960-06-13", "close": 57.99, "vol20": 0.0568, "vol60": 0.0859}, {"date": "1960-06-14", "close": 57.91, "vol20": 0.0571, "vol60": 0.086}, {"date": "1960-06-15", "close": 57.57, "vol20": 0.0638, "vol60": 0.0871}, {"date": "1960-06-16", "close": 57.5, "vol20": 0.0643, "vol60": 0.087}, {"date": "1960-06-17", "close": 57.44, "vol20": 0.0644, "vol60": 0.0856}, {"date": "1960-06-20", "close": 57.16, "vol20": 0.0683, "vol60": 0.0859}, {"date": "1960-06-21", "close": 57.11, "vol20": 0.0687, "vol60": 0.086}, {"date": "1960-06-22", "close": 57.28, "vol20": 0.0684, "vol60": 0.086}, {"date": "1960-06-23", "close": 57.59, "vol20": 0.0694, "vol60": 0.0865}, {"date": "1960-06-24", "close": 57.68, "vol20": 0.0693, "vol60": 0.0863}, {"date": "1960-06-27", "close": 57.33, "vol20": 0.0746, "vol60": 0.0864}, {"date": "1960-06-28", "close": 56.94, "vol20": 0.0801, "vol60": 0.0877}, {"date": "1960-06-29", "close": 56.94, "vol20": 0.0802, "vol60": 0.0877}, {"date": "1960-06-30", "close": 56.92, "vol20": 0.0793, "vol60": 0.0874}, {"date": "1960-07-01", "close": 57.06, "vol20": 0.0795, "vol60": 0.0771}, {"date": "1960-07-05", "close": 57.02, "vol20": 0.0682, "vol60": 0.0771}, {"date": "1960-07-06", "close": 56.94, "vol20": 0.0588, "vol60": 0.077}, {"date": "1960-07-07", "close": 57.24, "vol20": 0.0542, "vol60": 0.0772}, {"date": "1960-07-08", "close": 57.38, "vol20": 0.0546, "vol60": 0.0772}, {"date": "1960-07-11", "close": 56.87, "vol20": 0.0622, "vol60": 0.0795}, {"date": "1960-07-12", "close": 56.25, "vol20": 0.0713, "vol60": 0.0826}, {"date": "1960-07-13", "close": 56.1, "vol20": 0.0714, "vol60": 0.0825}, {"date": "1960-07-14", "close": 56.12, "vol20": 0.0699, "vol60": 0.0808}, {"date": "1960-07-15", "close": 56.05, "vol20": 0.0699, "vol60": 0.0767}, {"date": "1960-07-18", "close": 55.7, "vol20": 0.0721, "vol60": 0.0776}, {"date": "1960-07-19", "close": 55.7, "vol20": 0.0711, "vol60": 0.0773}, {"date": "1960-07-20", "close": 55.61, "vol20": 0.0711, "vol60": 0.0744}, {"date": "1960-07-21", "close": 55.1, "vol20": 0.0744, "vol60": 0.0766}, {"date": "1960-07-22", "close": 54.72, "vol20": 0.0711, "vol60": 0.0779}, {"date": "1960-07-25", "close": 54.18, "vol20": 0.0739, "vol60": 0.0785}, {"date": "1960-07-26", "close": 54.51, "vol20": 0.0798, "vol60": 0.0792}, {"date": "1960-07-27", "close": 54.17, "vol20": 0.0794, "vol60": 0.0797}, {"date": "1960-07-28", "close": 54.57, "vol20": 0.0865, "vol60": 0.0767}, {"date": "1960-07-29", "close": 55.51, "vol20": 0.1101, "vol60": 0.084}, {"date": "1960-08-01", "close": 55.53, "vol20": 0.1094, "vol60": 0.0837}, {"date": "1960-08-02", "close": 55.04, "vol20": 0.1126, "vol60": 0.0856}, {"date": "1960-08-03", "close": 54.72, "vol20": 0.1135, "vol60": 0.0865}, {"date": "1960-08-04", "close": 54.89, "vol20": 0.1119, "vol60": 0.0855}, {"date": "1960-08-05", "close": 55.44, "vol20": 0.1189, "vol60": 0.0877}, {"date": "1960-08-08", "close": 55.52, "vol20": 0.1162, "vol60": 0.0871}, {"date": "1960-08-09", "close": 55.84, "vol20": 0.1127, "vol60": 0.0863}, {"date": "1960-08-10", "close": 56.07, "vol20": 0.1134, "vol60": 0.0867}, {"date": "1960-08-11", "close": 56.28, "vol20": 0.1142, "vol60": 0.0867}, {"date": "1960-08-12", "close": 56.66, "vol20": 0.1164, "vol60": 0.0877}, {"date": "1960-08-15", "close": 56.61, "vol20": 0.1138, "vol60": 0.0873}, {"date": "1960-08-16", "close": 56.72, "vol20": 0.1138, "vol60": 0.0874}, {"date": "1960-08-17", "close": 56.84, "vol20": 0.1135, "vol60": 0.0874}, {"date": "1960-08-18", "close": 56.81, "vol20": 0.107, "vol60": 0.0874}, {"date": "1960-08-19", "close": 57.01, "vol20": 0.1024, "vol60": 0.0876}, {"date": "1960-08-22", "close": 57.19, "vol20": 0.0921, "vol60": 0.0878}, {"date": "1960-08-23", "close": 57.75, "vol20": 0.0948, "vol60": 0.0899}, {"date": "1960-08-24", "close": 58.07, "vol20": 0.0888, "vol60": 0.0904}, {"date": "1960-08-25", "close": 57.79, "vol20": 0.0922, "vol60": 0.0911}, {"date": "1960-08-26", "close": 57.6, "vol20": 0.0778, "vol60": 0.0911}, {"date": "1960-08-29", "close": 57.44, "vol20": 0.0793, "vol60": 0.0913}, {"date": "1960-08-30", "close": 56.84, "vol20": 0.0824, "vol60": 0.0909}, {"date": "1960-08-31", "close": 56.96, "vol20": 0.0776, "vol60": 0.0888}, {"date": "1960-09-01", "close": 57.09, "vol20": 0.0775, "vol60": 0.0873}, {"date": "1960-09-02", "close": 57.0, "vol20": 0.0723, "vol60": 0.0873}, {"date": "1960-09-06", "close": 56.49, "vol20": 0.0811, "vol60": 0.0891}, {"date": "1960-09-07", "close": 55.79, "vol20": 0.0917, "vol60": 0.0924}, {"date": "1960-09-08", "close": 55.74, "vol20": 0.0904, "vol60": 0.0924}, {"date": "1960-09-09", "close": 56.11, "vol20": 0.0926, "vol60": 0.0929}, {"date": "1960-09-12", "close": 55.72, "vol20": 0.0919, "vol60": 0.0939}, {"date": "1960-09-13", "close": 55.83, "vol20": 0.0924, "vol60": 0.094}, {"date": "1960-09-14", "close": 55.44, "vol20": 0.0945, "vol60": 0.0945}, {"date": "1960-09-15", "close": 55.22, "vol20": 0.0942, "vol60": 0.0948}, {"date": "1960-09-16", "close": 55.11, "vol20": 0.0941, "vol60": 0.0945}, {"date": "1960-09-19", "close": 53.86, "vol20": 0.119, "vol60": 0.1042}, {"date": "1960-09-20", "close": 54.01, "vol20": 0.1187, "vol60": 0.1043}, {"date": "1960-09-21", "close": 54.57, "vol20": 0.1195, "vol60": 0.1064}, {"date": "1960-09-22", "close": 54.36, "vol20": 0.1154, "vol60": 0.1058}, {"date": "1960-09-23", "close": 53.9, "vol20": 0.1168, "vol60": 0.107}, {"date": "1960-09-26", "close": 53.06, "vol20": 0.1246, "vol60": 0.1112}, {"date": "1960-09-27", "close": 52.94, "vol20": 0.1246, "vol60": 0.1109}, {"date": "1960-09-28", "close": 52.48, "vol20": 0.1236, "vol60": 0.112}, {"date": "1960-09-29", "close": 52.62, "vol20": 0.124, "vol60": 0.1123}, {"date": "1960-09-30", "close": 53.52, "vol20": 0.1432, "vol60": 0.1177}, {"date": "1960-10-03", "close": 53.36, "vol20": 0.1431, "vol60": 0.1175}, {"date": "1960-10-04", "close": 52.99, "vol20": 0.1422, "vol60": 0.117}, {"date": "1960-10-05", "close": 53.39, "vol20": 0.1426, "vol60": 0.1165}, {"date": "1960-10-06", "close": 53.72, "vol20": 0.1456, "vol60": 0.1173}, {"date": "1960-10-07", "close": 54.03, "vol20": 0.145, "vol60": 0.1181}, {"date": "1960-10-10", "close": 54.14, "vol20": 0.1443, "vol60": 0.1182}, {"date": "1960-10-11", "close": 54.22, "vol20": 0.1442, "vol60": 0.1177}, {"date": "1960-10-12", "close": 54.15, "vol20": 0.1427, "vol60": 0.1177}, {"date": "1960-10-13", "close": 54.57, "vol20": 0.1457, "vol60": 0.1188}, {"date": "1960-10-14", "close": 54.86, "vol20": 0.147, "vol60": 0.1179}, {"date": "1960-10-17", "close": 54.63, "vol20": 0.1215, "vol60": 0.1174}, {"date": "1960-10-18", "close": 54.35, "vol20": 0.1229, "vol60": 0.1161}, {"date": "1960-10-19", "close": 54.25, "vol20": 0.1172, "vol60": 0.1154}, {"date": "1960-10-20", "close": 53.86, "vol20": 0.1192, "vol60": 0.1157}, {"date": "1960-10-21", "close": 53.72, "vol20": 0.1157, "vol60": 0.1147}, {"date": "1960-10-24", "close": 52.7, "vol20": 0.1223, "vol60": 0.1154}, {"date": "1960-10-25", "close": 52.2, "vol20": 0.1265, "vol60": 0.1167}, {"date": "1960-10-26", "close": 53.05, "vol20": 0.136, "vol60": 0.1207}, {"date": "1960-10-27", "close": 53.62, "vol20": 0.1406, "vol60": 0.1224}, {"date": "1960-10-28", "close": 53.41, "vol20": 0.128, "vol60": 0.1224}, {"date": "1960-10-31", "close": 53.39, "vol20": 0.1276, "vol60": 0.1205}, {"date": "1960-11-01", "close": 53.94, "vol20": 0.1297, "vol60": 0.1224}, {"date": "1960-11-02", "close": 54.22, "vol20": 0.1284, "vol60": 0.1223}, {"date": "1960-11-03", "close": 54.43, "vol20": 0.1273, "vol60": 0.1223}, {"date": "1960-11-04", "close": 54.9, "vol20": 0.1292, "vol60": 0.1234}, {"date": "1960-11-07", "close": 55.11, "vol20": 0.1296, "vol60": 0.1228}, {"date": "1960-11-09", "close": 55.35, "vol20": 0.1302, "vol60": 0.1232}, {"date": "1960-11-10", "close": 56.43, "vol20": 0.145, "vol60": 0.1296}, {"date": "1960-11-11", "close": 55.87, "vol20": 0.1494, "vol60": 0.1311}, {"date": "1960-11-14", "close": 55.59, "vol20": 0.1501, "vol60": 0.1314}, {"date": "1960-11-15", "close": 55.81, "vol20": 0.1494, "vol60": 0.1315}, {"date": "1960-11-16", "close": 55.7, "vol20": 0.1481, "vol60": 0.1313}, {"date": "1960-11-17", "close": 55.55, "vol20": 0.1483, "vol60": 0.1297}, {"date": "1960-11-18", "close": 55.82, "vol20": 0.1454, "vol60": 0.1296}, {"date": "1960-11-21", "close": 55.93, "vol20": 0.1445, "vol60": 0.1294}, {"date": "1960-11-22", "close": 55.72, "vol20": 0.1233, "vol60": 0.1294}, {"date": "1960-11-23", "close": 55.8, "vol20": 0.1146, "vol60": 0.1294}, {"date": "1960-11-25", "close": 56.13, "vol20": 0.1048, "vol60": 0.1283}, {"date": "1960-11-28", "close": 56.03, "vol20": 0.1017, "vol60": 0.1283}, {"date": "1960-11-29", "close": 55.83, "vol20": 0.1014, "vol60": 0.1283}, {"date": "1960-11-30", "close": 55.54, "vol20": 0.1045, "vol60": 0.1287}, {"date": "1960-12-01", "close": 55.3, "vol20": 0.1019, "vol60": 0.1277}, {"date": "1960-12-02", "close": 55.39, "vol20": 0.1009, "vol60": 0.1253}, {"date": "1960-12-05", "close": 55.31, "vol20": 0.1007, "vol60": 0.1253}, {"date": "1960-12-06", "close": 55.47, "vol20": 0.0968, "vol60": 0.1247}, {"date": "1960-12-07", "close": 56.02, "vol20": 0.1018, "vol60": 0.1255}, {"date": "1960-12-08", "close": 56.15, "vol20": 0.1011, "vol60": 0.1255}, {"date": "1960-12-09", "close": 56.65, "vol20": 0.0802, "vol60": 0.1259}, {"date": "1960-12-12", "close": 56.85, "vol20": 0.0714, "vol60": 0.1258}, {"date": "1960-12-13", "close": 56.88, "vol20": 0.0679, "vol60": 0.1256}, {"date": "1960-12-14", "close": 56.84, "vol20": 0.0674, "vol60": 0.1158}, {"date": "1960-12-15", "close": 56.68, "vol20": 0.0679, "vol60": 0.116}, {"date": "1960-12-16", "close": 57.2, "vol20": 0.0725, "vol60": 0.1156}, {"date": "1960-12-19", "close": 57.13, "vol20": 0.0719, "vol60": 0.1152}, {"date": "1960-12-20", "close": 57.09, "vol20": 0.0722, "vol60": 0.1136}, {"date": "1960-12-21", "close": 57.55, "vol20": 0.0739, "vol60": 0.1091}, {"date": "1960-12-22", "close": 57.39, "vol20": 0.0755, "vol60": 0.1092}, {"date": "1960-12-23", "close": 57.44, "vol20": 0.0737, "vol60": 0.1071}, {"date": "1960-12-27", "close": 57.52, "vol20": 0.0728, "vol60": 0.1071}, {"date": "1960-12-28", "close": 57.78, "vol20": 0.0713, "vol60": 0.1024}, {"date": "1960-12-29", "close": 58.05, "vol20": 0.067, "vol60": 0.1022}, {"date": "1960-12-30", "close": 58.11, "vol20": 0.0627, "vol60": 0.1007}, {"date": "1961-01-03", "close": 57.57, "vol20": 0.0754, "vol60": 0.1024}, {"date": "1961-01-04", "close": 58.36, "vol20": 0.0849, "vol60": 0.105}, {"date": "1961-01-05", "close": 58.57, "vol20": 0.0849, "vol60": 0.1047}, {"date": "1961-01-06", "close": 58.4, "vol20": 0.0827, "vol60": 0.1051}, {"date": "1961-01-09", "close": 58.81, "vol20": 0.0846, "vol60": 0.1057}, {"date": "1961-01-10", "close": 58.97, "vol20": 0.081, "vol60": 0.1056}, {"date": "1961-01-11", "close": 59.14, "vol20": 0.0809, "vol60": 0.1048}, {"date": "1961-01-12", "close": 59.32, "vol20": 0.0808, "vol60": 0.1046}, {"date": "1961-01-13", "close": 59.6, "vol20": 0.0806, "vol60": 0.1042}, {"date": "1961-01-16", "close": 59.58, "vol20": 0.0789, "vol60": 0.1033}, {"date": "1961-01-17", "close": 59.64, "vol20": 0.075, "vol60": 0.1031}, {"date": "1961-01-18", "close": 59.68, "vol20": 0.0742, "vol60": 0.1015}, {"date": "1961-01-19", "close": 59.77, "vol20": 0.0735, "vol60": 0.1011}, {"date": "1961-01-20", "close": 59.96, "vol20": 0.0704, "vol60": 0.0912}, {"date": "1961-01-23", "close": 60.29, "vol20": 0.069, "vol60": 0.0881}, {"date": "1961-01-24", "close": 60.45, "vol20": 0.0687, "vol60": 0.0833}, {"date": "1961-01-25", "close": 60.53, "vol20": 0.0687, "vol60": 0.0814}, {"date": "1961-01-26", "close": 60.62, "vol20": 0.0684, "vol60": 0.0805}, {"date": "1961-01-27", "close": 61.24, "vol20": 0.0735, "vol60": 0.082}, {"date": "1961-01-30", "close": 61.97, "vol20": 0.08, "vol60": 0.0827}, {"date": "1961-01-31", "close": 61.78, "vol20": 0.0693, "vol60": 0.0832}, {"date": "1961-02-01", "close": 61.9, "vol20": 0.0583, "vol60": 0.0831}, {"date": "1961-02-02", "close": 62.3, "vol20": 0.0596, "vol60": 0.0825}, {"date": "1961-02-03", "close": 62.22, "vol20": 0.0577, "vol60": 0.0827}, {"date": "1961-02-06", "close": 61.76, "vol20": 0.0669, "vol60": 0.0848}, {"date": "1961-02-07", "close": 61.65, "vol20": 0.0686, "vol60": 0.0769}, {"date": "1961-02-08", "close": 62.21, "vol20": 0.0727, "vol60": 0.0746}, {"date": "1961-02-09", "close": 62.02, "vol20": 0.0753, "vol60": 0.074}, {"date": "1961-02-10", "close": 61.5, "vol20": 0.0836, "vol60": 0.0767}, {"date": "1961-02-13", "close": 61.14, "vol20": 0.0874, "vol60": 0.0779}, {"date": "1961-02-14", "close": 61.41, "vol20": 0.0881, "vol60": 0.0776}, {"date": "1961-02-15", "close": 61.92, "vol20": 0.0913, "vol60": 0.0785}, {"date": "1961-02-16", "close": 62.3, "vol20": 0.0925, "vol60": 0.0791}, {"date": "1961-02-17", "close": 62.1, "vol20": 0.0943, "vol60": 0.0789}, {"date": "1961-02-20", "close": 62.32, "vol20": 0.0935, "vol60": 0.079}, {"date": "1961-02-21", "close": 62.36, "vol20": 0.0935, "vol60": 0.0786}, {"date": "1961-02-23", "close": 62.59, "vol20": 0.0938, "vol60": 0.0783}, {"date": "1961-02-24", "close": 62.84, "vol20": 0.0941, "vol60": 0.0776}, {"date": "1961-02-27", "close": 63.3, "vol20": 0.0913, "vol60": 0.0769}, {"date": "1961-02-28", "close": 63.44, "vol20": 0.083, "vol60": 0.0757}, {"date": "1961-03-01", "close": 63.43, "vol20": 0.0817, "vol60": 0.0758}, {"date": "1961-03-02", "close": 63.85, "vol20": 0.0838, "vol60": 0.0759}, {"date": "1961-03-03", "close": 63.95, "vol20": 0.0818, "vol60": 0.076}, {"date": "1961-03-06", "close": 64.05, "vol20": 0.0812, "vol60": 0.0744}, {"date": "1961-03-07", "close": 63.47, "vol20": 0.0838, "vol60": 0.0779}, {"date": "1961-03-08", "close": 63.44, "vol20": 0.0833, "vol60": 0.0767}, {"date": "1961-03-09", "close": 63.5, "vol20": 0.0783, "vol60": 0.0767}, {"date": "1961-03-10", "close": 63.48, "vol20": 0.077, "vol60": 0.0768}, {"date": "1961-03-13", "close": 63.66, "vol20": 0.0683, "vol60": 0.0766}, {"date": "1961-03-14", "close": 63.38, "vol20": 0.0663, "vol60": 0.0771}, {"date": "1961-03-15", "close": 63.57, "vol20": 0.0657, "vol60": 0.0756}, {"date": "1961-03-16", "close": 64.21, "vol20": 0.0683, "vol60": 0.0772}, {"date": "1961-03-17", "close": 64.0, "vol20": 0.0686, "vol60": 0.0778}, {"date": "1961-03-20", "close": 64.86, "vol20": 0.0784, "vol60": 0.0803}, {"date": "1961-03-21", "close": 64.74, "vol20": 0.0795, "vol60": 0.0801}, {"date": "1961-03-22", "close": 64.7, "vol20": 0.0799, "vol60": 0.0802}, {"date": "1961-03-23", "close": 64.53, "vol20": 0.0811, "vol60": 0.0808}, {"date": "1961-03-24", "close": 64.42, "vol20": 0.0814, "vol60": 0.0809}, {"date": "1961-03-27", "close": 64.35, "vol20": 0.0785, "vol60": 0.0809}, {"date": "1961-03-28", "close": 64.38, "vol20": 0.0783, "vol60": 0.081}, {"date": "1961-03-29", "close": 64.93, "vol20": 0.0829, "vol60": 0.0788}, {"date": "1961-03-30", "close": 65.06, "vol20": 0.0805, "vol60": 0.075}, {"date": "1961-04-03", "close": 65.6, "vol20": 0.0846, "vol60": 0.0761}, {"date": "1961-04-04", "close": 65.66, "vol20": 0.0846, "vol60": 0.0754}, {"date": "1961-04-05", "close": 65.46, "vol20": 0.0772, "vol60": 0.0754}, {"date": "1961-04-06", "close": 65.61, "vol20": 0.0768, "vol60": 0.0753}, {"date": "1961-04-07", "close": 65.96, "vol20": 0.0778, "vol60": 0.0757}, {"date": "1961-04-10", "close": 66.53, "vol20": 0.0809, "vol60": 0.0769}, {"date": "1961-04-11", "close": 66.62, "vol20": 0.0809, "vol60": 0.0767}, {"date": "1961-04-12", "close": 66.31, "vol20": 0.0812, "vol60": 0.0777}, {"date": "1961-04-13", "close": 66.26, "vol20": 0.0818, "vol60": 0.0779}, {"date": "1961-04-14", "close": 66.37, "vol20": 0.0763, "vol60": 0.0778}, {"date": "1961-04-17", "close": 68.68, "vol20": 0.1365, "vol60": 0.1024}, {"date": "1961-04-18", "close": 66.2, "vol20": 0.1929, "vol60": 0.13}, {"date": "1961-04-19", "close": 65.81, "vol20": 0.1943, "vol60": 0.1306}, {"date": "1961-04-20", "close": 65.82, "vol20": 0.1942, "vol60": 0.1306}, {"date": "1961-04-21", "close": 65.77, "vol20": 0.1939, "vol60": 0.1307}, {"date": "1961-04-24", "close": 64.4, "vol20": 0.209, "vol60": 0.1385}, {"date": "1961-04-25", "close": 65.3, "vol20": 0.2146, "vol60": 0.1398}, {"date": "1961-04-26", "close": 65.55, "vol20": 0.2149, "vol60": 0.1381}, {"date": "1961-04-27", "close": 65.46, "vol20": 0.2131, "vol60": 0.1379}, {"date": "1961-04-28", "close": 65.31, "vol20": 0.2132, "vol60": 0.1381}, {"date": "1961-05-01", "close": 65.17, "vol20": 0.2112, "vol60": 0.1377}, {"date": "1961-05-02", "close": 65.64, "vol20": 0.2129, "vol60": 0.1383}, {"date": "1961-05-03", "close": 66.18, "vol20": 0.2145, "vol60": 0.138}, {"date": "1961-05-04", "close": 66.44, "vol20": 0.2147, "vol60": 0.138}, {"date": "1961-05-05", "close": 66.52, "vol20": 0.214, "vol60": 0.137}, {"date": "1961-05-08", "close": 66.41, "vol20": 0.2119, "vol60": 0.1369}, {"date": "1961-05-09", "close": 66.47, "vol20": 0.2119, "vol60": 0.1354}, {"date": "1961-05-10", "close": 66.41, "vol20": 0.2112, "vol60": 0.1347}, {"date": "1961-05-11", "close": 66.39, "vol20": 0.2112, "vol60": 0.1345}, {"date": "1961-05-12", "close": 66.5, "vol20": 0.2112, "vol60": 0.1338}, {"date": "1961-05-15", "close": 66.83, "vol20": 0.17, "vol60": 0.1336}, {"date": "1961-05-16", "close": 67.08, "vol20": 0.1074, "vol60": 0.1334}, {"date": "1961-05-17", "close": 67.39, "vol20": 0.1054, "vol60": 0.1335}, {"date": "1961-05-18", "close": 66.99, "vol20": 0.1083, "vol60": 0.1343}, {"date": "1961-05-19", "close": 67.27, "vol20": 0.1088, "vol60": 0.1343}, {"date": "1961-05-22", "close": 66.85, "vol20": 0.0767, "vol60": 0.1351}, {"date": "1961-05-23", "close": 66.68, "vol20": 0.0637, "vol60": 0.1346}, {"date": "1961-05-24", "close": 66.26, "vol20": 0.0678, "vol60": 0.1354}, {"date": "1961-05-25", "close": 66.01, "vol20": 0.0693, "vol60": 0.1357}, {"date": "1961-05-26", "close": 66.43, "vol20": 0.0715, "vol60": 0.1357}, {"date": "1961-05-31", "close": 66.56, "vol20": 0.0707, "vol60": 0.1357}, {"date": "1961-06-01", "close": 66.56, "vol20": 0.067, "vol60": 0.1357}, {"date": "1961-06-02", "close": 66.73, "vol20": 0.0613, "vol60": 0.1342}, {"date": "1961-06-05", "close": 67.08, "vol20": 0.0625, "vol60": 0.1345}, {"date": "1961-06-06", "close": 66.89, "vol20": 0.0635, "vol60": 0.1347}, {"date": "1961-06-07", "close": 65.64, "vol20": 0.093, "vol60": 0.1406}, {"date": "1961-06-08", "close": 66.67, "vol20": 0.1093, "vol60": 0.1439}, {"date": "1961-06-09", "close": 66.66, "vol20": 0.1092, "vol60": 0.1435}, {"date": "1961-06-12", "close": 66.15, "vol20": 0.1127, "vol60": 0.1445}, {"date": "1961-06-13", "close": 65.8, "vol20": 0.1139, "vol60": 0.1436}, {"date": "1961-06-14", "close": 65.98, "vol20": 0.1128, "vol60": 0.1435}, {"date": "1961-06-15", "close": 65.69, "vol20": 0.1123, "vol60": 0.1413}, {"date": "1961-06-16", "close": 65.18, "vol20": 0.1126, "vol60": 0.1422}, {"date": "1961-06-19", "close": 64.58, "vol20": 0.1149, "vol60": 0.1435}, {"date": "1961-06-20", "close": 65.15, "vol20": 0.1192, "vol60": 0.1445}, {"date": "1961-06-21", "close": 65.14, "vol20": 0.1179, "vol60": 0.1445}, {"date": "1961-06-22", "close": 64.9, "vol20": 0.1182, "vol60": 0.1447}, {"date": "1961-06-23", "close": 65.16, "vol20": 0.1181, "vol60": 0.1449}, {"date": "1961-06-26", "close": 64.47, "vol20": 0.1228, "vol60": 0.1455}, {"date": "1961-06-27", "close": 64.47, "vol20": 0.1197, "vol60": 0.1454}, {"date": "1961-06-28", "close": 64.59, "vol20": 0.1196, "vol60": 0.1444}, {"date": "1961-06-29", "close": 64.52, "vol20": 0.1195, "vol60": 0.1444}, {"date": "1961-06-30", "close": 64.64, "vol20": 0.1192, "vol60": 0.1444}, {"date": "1961-07-03", "close": 65.21, "vol20": 0.1225, "vol60": 0.1455}, {"date": "1961-07-05", "close": 65.63, "vol20": 0.1255, "vol60": 0.1457}, {"date": "1961-07-06", "close": 65.81, "vol20": 0.1066, "vol60": 0.1447}, {"date": "1961-07-07", "close": 65.77, "vol20": 0.0896, "vol60": 0.1446}, {"date": "1961-07-10", "close": 65.71, "vol20": 0.0896, "vol60": 0.1443}, {"date": "1961-07-11", "close": 65.69, "vol20": 0.0857, "vol60": 0.1443}, {"date": "1961-07-12", "close": 65.32, "vol20": 0.086, "vol60": 0.1447}, {"date": "1961-07-13", "close": 64.86, "vol20": 0.0883, "vol60": 0.1263}, {"date": "1961-07-14", "close": 65.28, "vol20": 0.0909, "vol60": 0.1028}, {"date": "1961-07-17", "close": 64.79, "vol20": 0.0906, "vol60": 0.1032}, {"date": "1961-07-18", "close": 64.41, "vol20": 0.0869, "vol60": 0.1038}, {"date": "1961-07-19", "close": 64.7, "vol20": 0.0823, "vol60": 0.1043}, {"date": "1961-07-20", "close": 64.71, "vol20": 0.0823, "vol60": 0.0949}, {"date": "1961-07-21", "close": 64.86, "vol20": 0.0818, "vol60": 0.0906}, {"date": "1961-07-24", "close": 64.87, "vol20": 0.0805, "vol60": 0.0902}, {"date": "1961-07-25", "close": 65.23, "vol20": 0.0728, "vol60": 0.0909}, {"date": "1961-07-26", "close": 65.84, "vol20": 0.079, "vol60": 0.0928}, {"date": "1961-07-27", "close": 66.61, "vol20": 0.0875, "vol60": 0.0956}, {"date": "1961-07-28", "close": 66.71, "vol20": 0.0869, "vol60": 0.0946}, {"date": "1961-07-31", "close": 66.76, "vol20": 0.087, "vol60": 0.0931}, {"date": "1961-08-01", "close": 67.37, "vol20": 0.0874, "vol60": 0.0946}, {"date": "1961-08-02", "close": 66.94, "vol20": 0.0899, "vol60": 0.0956}, {"date": "1961-08-03", "close": 67.29, "vol20": 0.0909, "vol60": 0.0961}, {"date": "1961-08-04", "close": 67.68, "vol20": 0.0921, "vol60": 0.0967}, {"date": "1961-08-07", "close": 67.67, "vol20": 0.0919, "vol60": 0.0967}, {"date": "1961-08-08", "close": 67.82, "vol20": 0.0917, "vol60": 0.0968}, {"date": "1961-08-09", "close": 67.74, "vol20": 0.0883, "vol60": 0.0968}, {"date": "1961-08-10", "close": 67.95, "vol20": 0.0819, "vol60": 0.0965}, {"date": "1961-08-11", "close": 68.06, "vol20": 0.0805, "vol60": 0.0963}, {"date": "1961-08-14", "close": 67.72, "vol20": 0.0769, "vol60": 0.0964}, {"date": "1961-08-15", "close": 67.55, "vol20": 0.073, "vol60": 0.0957}, {"date": "1961-08-16", "close": 67.73, "vol20": 0.0726, "vol60": 0.0955}, {"date": "1961-08-17", "close": 68.11, "vol20": 0.073, "vol60": 0.0952}, {"date": "1961-08-18", "close": 68.29, "vol20": 0.073, "vol60": 0.0952}, {"date": "1961-08-21", "close": 68.43, "vol20": 0.0725, "vol60": 0.0942}, {"date": "1961-08-22", "close": 68.44, "vol20": 0.0722, "vol60": 0.0937}, {"date": "1961-08-23", "close": 67.98, "vol20": 0.0743, "vol60": 0.0942}, {"date": "1961-08-24", "close": 67.59, "vol20": 0.0686, "vol60": 0.0949}, {"date": "1961-08-25", "close": 67.67, "vol20": 0.0685, "vol60": 0.095}, {"date": "1961-08-28", "close": 67.7, "vol20": 0.0685, "vol60": 0.0948}, {"date": "1961-08-29", "close": 67.55, "vol20": 0.0616, "vol60": 0.0944}, {"date": "1961-08-30", "close": 67.81, "vol20": 0.0578, "vol60": 0.0945}, {"date": "1961-08-31", "close": 68.07, "vol20": 0.0565, "vol60": 0.086}, {"date": "1961-09-01", "close": 68.19, "vol20": 0.0533, "vol60": 0.0802}, {"date": "1961-09-05", "close": 67.96, "vol20": 0.0549, "vol60": 0.0805}, {"date": "1961-09-06", "close": 68.46, "vol20": 0.0602, "vol60": 0.08}, {"date": "1961-09-07", "close": 68.35, "vol20": 0.0603, "vol60": 0.0792}, {"date": "1961-09-08", "close": 67.88, "vol20": 0.0648, "vol60": 0.0806}, {"date": "1961-09-11", "close": 67.28, "vol20": 0.0716, "vol60": 0.0822}, {"date": "1961-09-12", "close": 67.96, "vol20": 0.0788, "vol60": 0.0828}, {"date": "1961-09-13", "close": 68.01, "vol20": 0.0782, "vol60": 0.0801}, {"date": "1961-09-14", "close": 67.53, "vol20": 0.0819, "vol60": 0.08}, {"date": "1961-09-15", "close": 67.65, "vol20": 0.0794, "vol60": 0.0801}, {"date": "1961-09-18", "close": 67.21, "vol20": 0.0815, "vol60": 0.0809}, {"date": "1961-09-19", "close": 66.08, "vol20": 0.0988, "vol60": 0.0882}, {"date": "1961-09-20", "close": 66.96, "vol20": 0.1121, "vol60": 0.0892}, {"date": "1961-09-21", "close": 66.99, "vol20": 0.1102, "vol60": 0.0892}, {"date": "1961-09-22", "close": 66.72, "vol20": 0.1093, "vol60": 0.0897}, {"date": "1961-09-25", "close": 65.77, "vol20": 0.1193, "vol60": 0.0947}, {"date": "1961-09-26", "close": 65.78, "vol20": 0.1193, "vol60": 0.0946}, {"date": "1961-09-27", "close": 66.47, "vol20": 0.1264, "vol60": 0.0953}, {"date": "1961-09-28", "close": 66.58, "vol20": 0.1256, "vol60": 0.0945}, {"date": "1961-09-29", "close": 66.73, "vol20": 0.1249, "vol60": 0.0944}, {"date": "1961-10-02", "close": 66.77, "vol20": 0.1246, "vol60": 0.0944}, {"date": "1961-10-03", "close": 66.73, "vol20": 0.1243, "vol60": 0.0944}, {"date": "1961-10-04", "close": 67.18, "vol20": 0.1238, "vol60": 0.0953}, {"date": "1961-10-05", "close": 67.77, "vol20": 0.1285, "vol60": 0.096}, {"date": "1961-10-06", "close": 66.97, "vol20": 0.1329, "vol60": 0.0981}, {"date": "1961-10-09", "close": 67.94, "vol20": 0.1394, "vol60": 0.1015}, {"date": "1961-10-10", "close": 68.11, "vol20": 0.135, "vol60": 0.1001}, {"date": "1961-10-11", "close": 68.17, "vol20": 0.135, "vol60": 0.0991}, {"date": "1961-10-12", "close": 68.16, "vol20": 0.1323, "vol60": 0.0988}, {"date": "1961-10-13", "close": 68.04, "vol20": 0.1324, "vol60": 0.099}, {"date": "1961-10-16", "close": 67.85, "vol20": 0.1306, "vol60": 0.0992}, {"date": "1961-10-17", "close": 67.87, "vol20": 0.1132, "vol60": 0.0992}, {"date": "1961-10-18", "close": 68.21, "vol20": 0.1052, "vol60": 0.0991}, {"date": "1961-10-19", "close": 68.45, "vol20": 0.1056, "vol60": 0.0977}, {"date": "1961-10-20", "close": 68.0, "vol20": 0.1076, "vol60": 0.096}, {"date": "1961-10-23", "close": 68.06, "vol20": 0.0913, "vol60": 0.096}, {"date": "1961-10-24", "close": 67.98, "vol20": 0.0917, "vol60": 0.0961}, {"date": "1961-10-25", "close": 68.34, "vol20": 0.0868, "vol60": 0.0949}, {"date": "1961-10-26", "close": 68.46, "vol20": 0.0868, "vol60": 0.0939}, {"date": "1961-10-27", "close": 68.34, "vol20": 0.0875, "vol60": 0.0935}, {"date": "1961-10-30", "close": 68.42, "vol20": 0.0874, "vol60": 0.0928}, {"date": "1961-10-31", "close": 68.62, "vol20": 0.0874, "vol60": 0.0929}, {"date": "1961-11-01", "close": 68.73, "vol20": 0.0851, "vol60": 0.0929}, {"date": "1961-11-02", "close": 69.11, "vol20": 0.082, "vol60": 0.0935}, {"date": "1961-11-03", "close": 69.47, "vol20": 0.0676, "vol60": 0.0938}, {"date": "1961-11-06", "close": 70.01, "vol20": 0.054, "vol60": 0.095}, {"date": "1961-11-08", "close": 70.87, "vol20": 0.066, "vol60": 0.0973}, {"date": "1961-11-09", "close": 70.77, "vol20": 0.067, "vol60": 0.0972}, {"date": "1961-11-10", "close": 71.07, "vol20": 0.0671, "vol60": 0.0973}, {"date": "1961-11-13", "close": 71.27, "vol20": 0.0656, "vol60": 0.0969}, {"date": "1961-11-14", "close": 71.66, "vol20": 0.0635, "vol60": 0.0973}, {"date": "1961-11-15", "close": 71.67, "vol20": 0.0636, "vol60": 0.0973}, {"date": "1961-11-16", "close": 71.62, "vol20": 0.0641, "vol60": 0.0973}, {"date": "1961-11-17", "close": 71.62, "vol20": 0.0646, "vol60": 0.0961}, {"date": "1961-11-20", "close": 71.72, "vol20": 0.0556, "vol60": 0.0951}, {"date": "1961-11-21", "close": 71.78, "vol20": 0.0556, "vol60": 0.0951}, {"date": "1961-11-22", "close": 71.7, "vol20": 0.0556, "vol60": 0.0952}, {"date": "1961-11-24", "close": 71.84, "vol20": 0.0548, "vol60": 0.095}, {"date": "1961-11-27", "close": 71.85, "vol20": 0.0553, "vol60": 0.0948}, {"date": "1961-11-28", "close": 71.75, "vol20": 0.055, "vol60": 0.0947}, {"date": "1961-11-29", "close": 71.7, "vol20": 0.056, "vol60": 0.0948}, {"date": "1961-11-30", "close": 71.32, "vol20": 0.0621, "vol60": 0.0952}, {"date": "1961-12-01", "close": 71.78, "vol20": 0.0641, "vol60": 0.095}, {"date": "1961-12-04", "close": 72.01, "vol20": 0.063, "vol60": 0.095}, {"date": "1961-12-05", "close": 71.93, "vol20": 0.0628, "vol60": 0.0937}, {"date": "1961-12-06", "close": 71.99, "vol20": 0.0587, "vol60": 0.0914}, {"date": "1961-12-07", "close": 71.7, "vol20": 0.046, "vol60": 0.0901}, {"date": "1961-12-08", "close": 72.04, "vol20": 0.0476, "vol60": 0.0904}, {"date": "1961-12-11", "close": 72.39, "vol20": 0.0482, "vol60": 0.0892}, {"date": "1961-12-12", "close": 72.64, "vol20": 0.0486, "vol60": 0.0893}, {"date": "1961-12-13", "close": 72.53, "vol20": 0.0463, "vol60": 0.088}, {"date": "1961-12-14", "close": 71.98, "vol20": 0.0547, "vol60": 0.0816}, {"date": "1961-12-15", "close": 72.01, "vol20": 0.0546, "vol60": 0.0779}, {"date": "1961-12-18", "close": 71.76, "vol20": 0.0562, "vol60": 0.0784}, {"date": "1961-12-19", "close": 71.26, "vol20": 0.0613, "vol60": 0.0795}, {"date": "1961-12-20", "close": 71.12, "vol20": 0.0614, "vol60": 0.073}, {"date": "1961-12-21", "close": 70.86, "vol20": 0.0624, "vol60": 0.0737}, {"date": "1961-12-22", "close": 70.91, "vol20": 0.0619, "vol60": 0.0712}, {"date": "1961-12-26", "close": 71.02, "vol20": 0.0623, "vol60": 0.0712}, {"date": "1961-12-27", "close": 71.65, "vol20": 0.0706, "vol60": 0.0729}, {"date": "1961-12-28", "close": 71.69, "vol20": 0.0706, "vol60": 0.0729}, {"date": "1961-12-29", "close": 71.55, "vol20": 0.0682, "vol60": 0.0731}, {"date": "1962-01-02", "close": 70.96, "vol20": 0.0702, "vol60": 0.0746}, {"date": "1962-01-03", "close": 71.13, "vol20": 0.0697, "vol60": 0.0729}, {"date": "1962-01-04", "close": 70.64, "vol20": 0.0732, "vol60": 0.0699}, {"date": "1962-01-05", "close": 69.66, "vol20": 0.0862, "vol60": 0.0706}, {"date": "1962-01-08", "close": 69.12, "vol20": 0.0886, "vol60": 0.0725}, {"date": "1962-01-09", "close": 69.15, "vol20": 0.0857, "vol60": 0.0725}, {"date": "1962-01-10", "close": 68.96, "vol20": 0.0817, "vol60": 0.0727}, {"date": "1962-01-11", "close": 69.37, "vol20": 0.0845, "vol60": 0.0735}, {"date": "1962-01-12", "close": 69.61, "vol20": 0.0869, "vol60": 0.0735}, {"date": "1962-01-15", "close": 69.47, "vol20": 0.0844, "vol60": 0.0737}, {"date": "1962-01-16", "close": 69.07, "vol20": 0.0851, "vol60": 0.0741}, {"date": "1962-01-17", "close": 68.32, "vol20": 0.0907, "vol60": 0.0772}, {"date": "1962-01-18", "close": 68.39, "vol20": 0.0898, "vol60": 0.076}, {"date": "1962-01-19", "close": 68.75, "vol20": 0.0935, "vol60": 0.0767}, {"date": "1962-01-22", "close": 68.81, "vol20": 0.0936, "vol60": 0.0767}, {"date": "1962-01-23", "close": 68.29, "vol20": 0.0957, "vol60": 0.0776}, {"date": "1962-01-24", "close": 68.4, "vol20": 0.0957, "vol60": 0.0776}, {"date": "1962-01-25", "close": 68.35, "vol20": 0.0871, "vol60": 0.0775}, {"date": "1962-01-26", "close": 68.13, "vol20": 0.0865, "vol60": 0.0777}, {"date": "1962-01-29", "close": 67.9, "vol20": 0.0865, "vol60": 0.0778}, {"date": "1962-01-30", "close": 68.17, "vol20": 0.0868, "vol60": 0.0781}, {"date": "1962-01-31", "close": 68.84, "vol20": 0.0953, "vol60": 0.0799}, {"date": "1962-02-01", "close": 69.26, "vol20": 0.0969, "vol60": 0.0802}, {"date": "1962-02-02", "close": 69.81, "vol20": 0.0888, "vol60": 0.0803}, {"date": "1962-02-05", "close": 69.88, "vol20": 0.0838, "vol60": 0.0761}, {"date": "1962-02-06", "close": 69.96, "vol20": 0.0838, "vol60": 0.0762}, {"date": "1962-02-07", "close": 70.42, "vol20": 0.0854, "vol60": 0.0769}, {"date": "1962-02-08", "close": 70.58, "vol20": 0.0836, "vol60": 0.0768}, {"date": "1962-02-09", "close": 70.48, "vol20": 0.0834, "vol60": 0.0759}, {"date": "1962-02-12", "close": 70.46, "vol20": 0.0829, "vol60": 0.0759}, {"date": "1962-02-13", "close": 70.45, "vol20": 0.0794, "vol60": 0.0759}, {"date": "1962-02-14", "close": 70.42, "vol20": 0.0661, "vol60": 0.0759}, {"date": "1962-02-15", "close": 70.74, "vol20": 0.067, "vol60": 0.0765}, {"date": "1962-02-16", "close": 70.59, "vol20": 0.0669, "vol60": 0.0766}, {"date": "1962-02-19", "close": 70.41, "vol20": 0.0683, "vol60": 0.0767}, {"date": "1962-02-20", "close": 70.66, "vol20": 0.0603, "vol60": 0.0769}, {"date": "1962-02-21", "close": 70.32, "vol20": 0.0646, "vol60": 0.0775}, {"date": "1962-02-23", "close": 70.16, "vol20": 0.0655, "vol60": 0.0776}, {"date": "1962-02-26", "close": 69.76, "vol20": 0.0684, "vol60": 0.0783}, {"date": "1962-02-27", "close": 69.89, "vol20": 0.0662, "vol60": 0.0778}, {"date": "1962-02-28", "close": 69.96, "vol20": 0.0656, "vol60": 0.0766}, {"date": "1962-03-01", "close": 70.2, "vol20": 0.0581, "vol60": 0.0766}, {"date": "1962-03-02", "close": 70.16, "vol20": 0.0551, "vol60": 0.0766}, {"date": "1962-03-05", "close": 70.01, "vol20": 0.0487, "vol60": 0.0767}, {"date": "1962-03-06", "close": 69.78, "vol20": 0.05, "vol60": 0.0765}, {"date": "1962-03-07", "close": 69.69, "vol20": 0.05, "vol60": 0.0758}, {"date": "1962-03-08", "close": 70.19, "vol20": 0.0511, "vol60": 0.0766}, {"date": "1962-03-09", "close": 70.42, "vol20": 0.0519, "vol60": 0.0766}, {"date": "1962-03-12", "close": 70.4, "vol20": 0.0516, "vol60": 0.0766}, {"date": "1962-03-13", "close": 70.6, "vol20": 0.0526, "vol60": 0.0754}, {"date": "1962-03-14", "close": 70.91, "vol20": 0.0548, "vol60": 0.076}, {"date": "1962-03-15", "close": 71.06, "vol20": 0.055, "vol60": 0.0758}, {"date": "1962-03-16", "close": 70.94, "vol20": 0.0533, "vol60": 0.0746}, {"date": "1962-03-19", "close": 70.85, "vol20": 0.0529, "vol60": 0.0745}, {"date": "1962-03-20", "close": 70.66, "vol20": 0.053, "vol60": 0.0743}, {"date": "1962-03-21", "close": 70.51, "vol20": 0.0521, "vol60": 0.0744}, {"date": "1962-03-22", "close": 70.4, "vol20": 0.0494, "vol60": 0.0744}, {"date": "1962-03-23", "close": 70.45, "vol20": 0.0486, "vol60": 0.0721}, {"date": "1962-03-26", "close": 69.89, "vol20": 0.0528, "vol60": 0.0737}, {"date": "1962-03-27", "close": 69.7, "vol20": 0.0532, "vol60": 0.0738}, {"date": "1962-03-28", "close": 70.04, "vol20": 0.056, "vol60": 0.0728}, {"date": "1962-03-29", "close": 70.01, "vol20": 0.0546, "vol60": 0.0726}, {"date": "1962-03-30", "close": 69.55, "vol20": 0.0592, "vol60": 0.0724}, {"date": "1962-04-02", "close": 69.37, "vol20": 0.0594, "vol60": 0.0668}, {"date": "1962-04-03", "close": 68.81, "vol20": 0.0647, "vol60": 0.0669}, {"date": "1962-04-04", "close": 68.49, "vol20": 0.0662, "vol60": 0.0676}, {"date": "1962-04-05", "close": 68.91, "vol20": 0.0646, "vol60": 0.0686}, {"date": "1962-04-06", "close": 68.84, "vol20": 0.0627, "vol60": 0.0675}, {"date": "1962-04-09", "close": 68.31, "vol20": 0.0668, "vol60": 0.0688}, {"date": "1962-04-10", "close": 68.56, "vol20": 0.0675, "vol60": 0.0692}, {"date": "1962-04-11", "close": 68.41, "vol20": 0.0639, "vol60": 0.0683}, {"date": "1962-04-12", "close": 67.9, "vol20": 0.0652, "vol60": 0.0664}, {"date": "1962-04-13", "close": 67.9, "vol20": 0.0657, "vol60": 0.0663}, {"date": "1962-04-16", "close": 67.6, "vol20": 0.066, "vol60": 0.0659}, {"date": "1962-04-17", "close": 67.9, "vol20": 0.0703, "vol60": 0.0666}, {"date": "1962-04-18", "close": 68.27, "vol20": 0.075, "vol60": 0.0658}, {"date": "1962-04-19", "close": 68.59, "vol20": 0.0783, "vol60": 0.0664}, {"date": "1962-04-23", "close": 68.53, "vol20": 0.0779, "vol60": 0.0664}, {"date": "1962-04-24", "close": 68.46, "vol20": 0.0739, "vol60": 0.0661}, {"date": "1962-04-25", "close": 67.71, "vol20": 0.0819, "vol60": 0.0696}, {"date": "1962-04-26", "close": 67.05, "vol20": 0.0834, "vol60": 0.0719}, {"date": "1962-04-27", "close": 66.3, "vol20": 0.0891, "vol60": 0.0722}, {"date": "1962-04-30", "close": 65.24, "vol20": 0.1003, "vol60": 0.0776}, {"date": "1962-05-01", "close": 65.7, "vol20": 0.1066, "vol60": 0.0771}, {"date": "1962-05-02", "close": 65.99, "vol20": 0.1075, "vol60": 0.0778}, {"date": "1962-05-03", "close": 66.53, "vol20": 0.1129, "vol60": 0.0799}, {"date": "1962-05-04", "close": 66.24, "vol20": 0.1097, "vol60": 0.0787}, {"date": "1962-05-07", "close": 66.02, "vol20": 0.1097, "vol60": 0.0786}, {"date": "1962-05-08", "close": 65.17, "vol20": 0.1147, "vol60": 0.0822}, {"date": "1962-05-09", "close": 64.26, "vol20": 0.1196, "vol60": 0.0863}, {"date": "1962-05-10", "close": 63.57, "vol20": 0.1224, "vol60": 0.0883}, {"date": "1962-05-11", "close": 62.65, "vol20": 0.1278, "vol60": 0.0921}, {"date": "1962-05-14", "close": 63.1, "vol20": 0.1332, "vol60": 0.093}, {"date": "1962-05-15", "close": 64.29, "vol20": 0.155, "vol60": 0.1021}, {"date": "1962-05-16", "close": 64.27, "vol20": 0.1531, "vol60": 0.1021}, {"date": "1962-05-17", "close": 63.93, "vol20": 0.1502, "vol60": 0.1019}, {"date": "1962-05-18", "close": 63.82, "vol20": 0.1474, "vol60": 0.1017}, {"date": "1962-05-21", "close": 63.59, "vol20": 0.147, "vol60": 0.1017}, {"date": "1962-05-22", "close": 62.34, "vol20": 0.1572, "vol60": 0.1081}, {"date": "1962-05-23", "close": 61.11, "vol20": 0.165, "vol60": 0.1139}, {"date": "1962-05-24", "close": 60.62, "vol20": 0.1644, "vol60": 0.1143}, {"date": "1962-05-25", "close": 59.47, "vol20": 0.1707, "vol60": 0.1187}, {"date": "1962-05-28", "close": 55.5, "vol20": 0.2819, "vol60": 0.1804}, {"date": "1962-05-29", "close": 58.08, "vol20": 0.3369, "vol60": 0.2068}, {"date": "1962-05-31", "close": 59.63, "vol20": 0.3545, "vol60": 0.2154}, {"date": "1962-06-01", "close": 59.38, "vol20": 0.3511, "vol60": 0.2154}, {"date": "1962-06-04", "close": 57.27, "vol20": 0.3673, "vol60": 0.2251}, {"date": "1962-06-05", "close": 57.57, "vol20": 0.3698, "vol60": 0.2253}, {"date": "1962-06-06", "close": 58.39, "vol20": 0.3763, "vol60": 0.2281}, {"date": "1962-06-07", "close": 58.4, "vol20": 0.3754, "vol60": 0.2279}, {"date": "1962-06-08", "close": 58.45, "vol20": 0.3752, "vol60": 0.2275}, {"date": "1962-06-11", "close": 57.82, "vol20": 0.3741, "vol60": 0.2277}, {"date": "1962-06-12", "close": 56.34, "vol20": 0.3794, "vol60": 0.2323}, {"date": "1962-06-13", "close": 55.5, "vol20": 0.3694, "vol60": 0.2334}, {"date": "1962-06-14", "close": 54.33, "vol20": 0.3716, "vol60": 0.236}, {"date": "1962-06-15", "close": 55.89, "vol20": 0.3938, "vol60": 0.2453}, {"date": "1962-06-18", "close": 55.74, "vol20": 0.3937, "vol60": 0.2453}, {"date": "1962-06-19", "close": 55.54, "vol20": 0.3937, "vol60": 0.2451}, {"date": "1962-06-20", "close": 54.78, "vol20": 0.3916, "vol60": 0.2458}, {"date": "1962-06-21", "close": 53.59, "vol20": 0.3926, "vol60": 0.2485}, {"date": "1962-06-22", "close": 52.68, "vol20": 0.3943, "vol60": 0.2491}, {"date": "1962-06-25", "close": 52.45, "vol20": 0.3918, "vol60": 0.2489}, {"date": "1962-06-26", "close": 52.32, "vol20": 0.3137, "vol60": 0.2489}, {"date": "1962-06-27", "close": 52.6, "vol20": 0.2593, "vol60": 0.2497}, {"date": "1962-06-28", "close": 54.41, "vol20": 0.2723, "vol60": 0.2617}, {"date": "1962-06-29", "close": 54.75, "vol20": 0.275, "vol60": 0.2626}, {"date": "1962-07-02", "close": 55.86, "vol20": 0.2599, "vol60": 0.2663}, {"date": "1962-07-03", "close": 56.49, "vol20": 0.2627, "vol60": 0.268}, {"date": "1962-07-05", "close": 56.81, "vol20": 0.258, "vol60": 0.2684}, {"date": "1962-07-06", "close": 56.17, "vol20": 0.2603, "vol60": 0.2686}, {"date": "1962-07-09", "close": 56.55, "vol20": 0.2619, "vol60": 0.2694}, {"date": "1962-07-10", "close": 57.2, "vol20": 0.2635, "vol60": 0.2709}, {"date": "1962-07-11", "close": 57.73, "vol20": 0.2477, "vol60": 0.2719}, {"date": "1962-07-12", "close": 58.03, "vol20": 0.2404, "vol60": 0.2724}, {"date": "1962-07-13", "close": 57.83, "vol20": 0.225, "vol60": 0.272}, {"date": "1962-07-16", "close": 57.83, "vol20": 0.2045, "vol60": 0.2716}, {"date": "1962-07-17", "close": 56.78, "vol20": 0.2162, "vol60": 0.2729}, {"date": "1962-07-18", "close": 56.2, "vol20": 0.2193, "vol60": 0.2733}, {"date": "1962-07-19", "close": 56.42, "vol20": 0.2128, "vol60": 0.2737}, {"date": "1962-07-20", "close": 56.81, "vol20": 0.1945, "vol60": 0.2739}, {"date": "1962-07-23", "close": 56.8, "vol20": 0.1801, "vol60": 0.2736}, {"date": "1962-07-24", "close": 56.36, "vol20": 0.1826, "vol60": 0.2732}, {"date": "1962-07-25", "close": 56.46, "vol20": 0.1813, "vol60": 0.272}, {"date": "1962-07-26", "close": 56.77, "vol20": 0.1813, "vol60": 0.2717}, {"date": "1962-07-27", "close": 57.2, "vol20": 0.1437, "vol60": 0.2722}, {"date": "1962-07-30", "close": 57.83, "vol20": 0.1463, "vol60": 0.2727}, {"date": "1962-07-31", "close": 58.23, "vol20": 0.1324, "vol60": 0.2733}, {"date": "1962-08-01", "close": 57.75, "vol20": 0.1326, "vol60": 0.2736}, {"date": "1962-08-02", "close": 57.98, "vol20": 0.132, "vol60": 0.2729}, {"date": "1962-08-03", "close": 58.12, "vol20": 0.1237, "vol60": 0.2719}, {"date": "1962-08-06", "close": 57.75, "vol20": 0.1254, "vol60": 0.2714}, {"date": "1962-08-07", "close": 57.36, "vol20": 0.122, "vol60": 0.2703}, {"date": "1962-08-08", "close": 57.51, "vol20": 0.1177, "vol60": 0.2698}, {"date": "1962-08-09", "close": 57.57, "vol20": 0.1161, "vol60": 0.2666}, {"date": "1962-08-10", "close": 57.55, "vol20": 0.1155, "vol60": 0.2666}, {"date": "1962-08-13", "close": 57.63, "vol20": 0.1156, "vol60": 0.2666}, {"date": "1962-08-14", "close": 58.25, "vol20": 0.1001, "vol60": 0.2678}, {"date": "1962-08-15", "close": 58.66, "vol20": 0.0921, "vol60": 0.2683}, {"date": "1962-08-16", "close": 58.64, "vol20": 0.0923, "vol60": 0.2655}, {"date": "1962-08-17", "close": 59.01, "vol20": 0.0918, "vol60": 0.263}, {"date": "1962-08-20", "close": 59.37, "vol20": 0.0927, "vol60": 0.2629}, {"date": "1962-08-21", "close": 59.12, "vol20": 0.0883, "vol60": 0.2601}, {"date": "1962-08-22", "close": 59.78, "vol20": 0.0935, "vol60": 0.2177}, {"date": "1962-08-23", "close": 59.7, "vol20": 0.0941, "vol60": 0.1973}, {"date": "1962-08-24", "close": 59.58, "vol20": 0.0935, "vol60": 0.1898}, {"date": "1962-08-27", "close": 59.55, "vol20": 0.0876, "vol60": 0.1896}, {"date": "1962-08-28", "close": 58.79, "vol20": 0.0987, "vol60": 0.1761}, {"date": "1962-08-29", "close": 58.66, "vol20": 0.0938, "vol60": 0.1759}, {"date": "1962-08-30", "close": 58.68, "vol20": 0.093, "vol60": 0.1735}, {"date": "1962-08-31", "close": 59.12, "vol20": 0.096, "vol60": 0.1742}, {"date": "1962-09-04", "close": 58.56, "vol20": 0.0997, "vol60": 0.1753}, {"date": "1962-09-05", "close": 58.12, "vol20": 0.1005, "vol60": 0.1746}, {"date": "1962-09-06", "close": 58.36, "vol20": 0.1011, "vol60": 0.1661}, {"date": "1962-09-07", "close": 58.38, "vol20": 0.1011, "vol60": 0.1629}, {"date": "1962-09-10", "close": 58.45, "vol20": 0.101, "vol60": 0.1562}, {"date": "1962-09-11", "close": 58.59, "vol20": 0.1011, "vol60": 0.1457}, {"date": "1962-09-12", "close": 58.84, "vol20": 0.0952, "vol60": 0.1457}, {"date": "1962-09-13", "close": 58.7, "vol20": 0.0925, "vol60": 0.1455}, {"date": "1962-09-14", "close": 58.89, "vol20": 0.0932, "vol60": 0.1423}, {"date": "1962-09-17", "close": 59.08, "vol20": 0.0911, "vol60": 0.1339}, {"date": "1962-09-18", "close": 59.03, "vol20": 0.0883, "vol60": 0.1282}, {"date": "1962-09-19", "close": 58.95, "vol20": 0.0872, "vol60": 0.1277}, {"date": "1962-09-20", "close": 58.54, "vol20": 0.0796, "vol60": 0.1287}, {"date": "1962-09-21", "close": 57.69, "vol20": 0.0931, "vol60": 0.1329}, {"date": "1962-09-24", "close": 56.63, "vol20": 0.1106, "vol60": 0.1214}, {"date": "1962-09-25", "close": 56.96, "vol20": 0.1144, "vol60": 0.1213}, {"date": "1962-09-26", "close": 56.15, "vol20": 0.1163, "vol60": 0.1182}, {"date": "1962-09-27", "close": 55.77, "vol20": 0.1174, "vol60": 0.1167}, {"date": "1962-09-28", "close": 56.27, "vol20": 0.1239, "vol60": 0.1176}, {"date": "1962-10-01", "close": 55.49, "vol20": 0.1253, "vol60": 0.1188}, {"date": "1962-10-02", "close": 56.1, "vol20": 0.1324, "vol60": 0.1202}, {"date": "1962-10-03", "close": 56.16, "vol20": 0.1313, "vol60": 0.1177}, {"date": "1962-10-04", "close": 56.7, "vol20": 0.1358, "vol60": 0.1179}, {"date": "1962-10-05", "close": 57.07, "vol20": 0.1386, "vol60": 0.1182}, {"date": "1962-10-08", "close": 57.07, "vol20": 0.1384, "vol60": 0.118}, {"date": "1962-10-09", "close": 57.2, "vol20": 0.1384, "vol60": 0.1181}, {"date": "1962-10-10", "close": 57.24, "vol20": 0.1371, "vol60": 0.1119}, {"date": "1962-10-11", "close": 57.05, "vol20": 0.1372, "vol60": 0.11}, {"date": "1962-10-12", "close": 56.95, "vol20": 0.1361, "vol60": 0.1098}, {"date": "1962-10-15", "close": 57.27, "vol20": 0.1375, "vol60": 0.1095}, {"date": "1962-10-16", "close": 57.08, "vol20": 0.1376, "vol60": 0.1097}, {"date": "1962-10-17", "close": 56.89, "vol20": 0.1378, "vol60": 0.1088}, {"date": "1962-10-18", "close": 56.34, "vol20": 0.1395, "vol60": 0.1106}, {"date": "1962-10-19", "close": 55.59, "vol20": 0.138, "vol60": 0.1133}, {"date": "1962-10-22", "close": 54.96, "vol20": 0.1286, "vol60": 0.1143}, {"date": "1962-10-23", "close": 53.49, "vol20": 0.1543, "vol60": 0.124}, {"date": "1962-10-24", "close": 55.21, "vol20": 0.1918, "vol60": 0.1403}, {"date": "1962-10-25", "close": 54.69, "vol20": 0.1932, "vol60": 0.1406}, {"date": "1962-10-26", "close": 54.54, "vol20": 0.1896, "vol60": 0.1402}, {"date": "1962-10-29", "close": 55.72, "vol20": 0.2002, "vol60": 0.1474}, {"date": "1962-10-30", "close": 56.54, "vol20": 0.2032, "vol60": 0.1502}, {"date": "1962-10-31", "close": 56.52, "vol20": 0.2032, "vol60": 0.1496}, {"date": "1962-11-01", "close": 57.12, "vol20": 0.2039, "vol60": 0.1512}, {"date": "1962-11-02", "close": 57.75, "vol20": 0.2063, "vol60": 0.1528}, {"date": "1962-11-05", "close": 58.35, "vol20": 0.2091, "vol60": 0.1543}, {"date": "1962-11-07", "close": 58.71, "vol20": 0.2098, "vol60": 0.1547}, {"date": "1962-11-08", "close": 58.32, "vol20": 0.2117, "vol60": 0.1539}, {"date": "1962-11-09", "close": 58.78, "vol20": 0.2125, "vol60": 0.154}, {"date": "1962-11-12", "close": 59.59, "vol20": 0.2164, "vol60": 0.1565}, {"date": "1962-11-13", "close": 59.46, "vol20": 0.2166, "vol60": 0.1561}, {"date": "1962-11-14", "close": 60.16, "vol20": 0.2183, "vol60": 0.1574}, {"date": "1962-11-15", "close": 59.97, "vol20": 0.2183, "vol60": 0.1573}, {"date": "1962-11-16", "close": 60.16, "vol20": 0.2133, "vol60": 0.1558}, {"date": "1962-11-19", "close": 59.82, "vol20": 0.207, "vol60": 0.1563}, {"date": "1962-11-20", "close": 60.45, "vol20": 0.2003, "vol60": 0.1576}, {"date": "1962-11-21", "close": 60.81, "vol20": 0.1611, "vol60": 0.1581}, {"date": "1962-11-23", "close": 61.54, "vol20": 0.1329, "vol60": 0.1574}, {"date": "1962-11-26", "close": 61.36, "vol20": 0.1249, "vol60": 0.1575}, {"date": "1962-11-27", "close": 61.73, "vol20": 0.1208, "vol60": 0.1578}, {"date": "1962-11-28", "close": 62.12, "vol20": 0.1067, "vol60": 0.1576}, {"date": "1962-11-29", "close": 62.41, "vol20": 0.101, "vol60": 0.1563}, {"date": "1962-11-30", "close": 62.26, "vol20": 0.1027, "vol60": 0.1555}, {"date": "1962-12-03", "close": 61.94, "vol20": 0.1062, "vol60": 0.1559}, {"date": "1962-12-04", "close": 62.64, "vol20": 0.1064, "vol60": 0.1573}, {"date": "1962-12-05", "close": 62.39, "vol20": 0.1074, "vol60": 0.1576}, {"date": "1962-12-06", "close": 62.93, "vol20": 0.1086, "vol60": 0.1584}, {"date": "1962-12-07", "close": 63.06, "vol20": 0.102, "vol60": 0.1582}, {"date": "1962-12-10", "close": 62.27, "vol20": 0.1163, "vol60": 0.1606}, {"date": "1962-12-11", "close": 62.32, "vol20": 0.1092, "vol60": 0.1605}, {"date": "1962-12-12", "close": 62.63, "vol20": 0.1083, "vol60": 0.1607}, {"date": "1962-12-13", "close": 62.42, "vol20": 0.1047, "vol60": 0.1609}, {"date": "1962-12-14", "close": 62.57, "vol20": 0.103, "vol60": 0.1608}, {"date": "1962-12-17", "close": 62.37, "vol20": 0.1046, "vol60": 0.1602}, {"date": "1962-12-18", "close": 62.07, "vol20": 0.1039, "vol60": 0.1573}, {"date": "1962-12-19", "close": 62.58, "vol20": 0.1016, "vol60": 0.1525}, {"date": "1962-12-20", "close": 62.82, "vol20": 0.1007, "vol60": 0.1523}, {"date": "1962-12-21", "close": 62.64, "vol20": 0.0941, "vol60": 0.1489}, {"date": "1962-12-24", "close": 62.63, "vol20": 0.0932, "vol60": 0.1479}, {"date": "1962-12-26", "close": 63.02, "vol20": 0.0933, "vol60": 0.1475}, {"date": "1962-12-27", "close": 62.93, "vol20": 0.0915, "vol60": 0.1439}, {"date": "1962-12-28", "close": 62.96, "vol20": 0.0903, "vol60": 0.1428}, {"date": "1962-12-31", "close": 63.1, "vol20": 0.0899, "vol60": 0.1428}, {"date": "1963-01-02", "close": 62.69, "vol20": 0.0911, "vol60": 0.1429}, {"date": "1963-01-03", "close": 63.72, "vol20": 0.1003, "vol60": 0.1457}, {"date": "1963-01-04", "close": 64.13, "vol20": 0.1004, "vol60": 0.1459}, {"date": "1963-01-07", "close": 64.12, "vol20": 0.0968, "vol60": 0.146}, {"date": "1963-01-08", "close": 64.74, "vol20": 0.1016, "vol60": 0.1468}, {"date": "1963-01-09", "close": 64.59, "vol20": 0.0886, "vol60": 0.1467}, {"date": "1963-01-10", "close": 64.71, "vol20": 0.0885, "vol60": 0.1465}, {"date": "1963-01-11", "close": 64.85, "vol20": 0.0878, "vol60": 0.1463}, {"date": "1963-01-14", "close": 65.2, "vol20": 0.0865, "vol60": 0.146}, {"date": "1963-01-15", "close": 65.11, "vol20": 0.0874, "vol60": 0.1457}, {"date": "1963-01-16", "close": 64.67, "vol20": 0.0911, "vol60": 0.1448}, {"date": "1963-01-17", "close": 65.13, "vol20": 0.0894, "vol60": 0.1414}, {"date": "1963-01-18", "close": 65.18, "vol20": 0.0869, "vol60": 0.1384}, {"date": "1963-01-21", "close": 65.28, "vol20": 0.0866, "vol60": 0.1236}, {"date": "1963-01-22", "close": 65.44, "vol20": 0.0847, "vol60": 0.1086}, {"date": "1963-01-23", "close": 65.62, "vol20": 0.0843, "vol60": 0.1055}, {"date": "1963-01-24", "close": 65.75, "vol20": 0.0831, "vol60": 0.1048}, {"date": "1963-01-25", "close": 65.92, "vol20": 0.082, "vol60": 0.0977}, {"date": "1963-01-28", "close": 66.24, "vol20": 0.0822, "vol60": 0.0946}, {"date": "1963-01-29", "close": 66.23, "vol20": 0.0827, "vol60": 0.0946}, {"date": "1963-01-30", "close": 65.85, "vol20": 0.0817, "vol60": 0.0947}, {"date": "1963-01-31", "close": 66.2, "vol20": 0.0645, "vol60": 0.0932}, {"date": "1963-02-01", "close": 66.31, "vol20": 0.0622, "vol60": 0.0916}, {"date": "1963-02-04", "close": 66.17, "vol20": 0.0634, "vol60": 0.0917}, {"date": "1963-02-05", "close": 66.11, "vol20": 0.0562, "vol60": 0.0901}, {"date": "1963-02-06", "close": 66.4, "vol20": 0.0559, "vol60": 0.0894}, {"date": "1963-02-07", "close": 66.17, "vol20": 0.0585, "vol60": 0.0867}, {"date": "1963-02-08", "close": 66.17, "vol20": 0.0585, "vol60": 0.0864}, {"date": "1963-02-11", "close": 65.76, "vol20": 0.0614, "vol60": 0.0854}, {"date": "1963-02-12", "close": 65.83, "vol20": 0.061, "vol60": 0.0849}, {"date": "1963-02-13", "close": 66.15, "vol20": 0.0563, "vol60": 0.0851}, {"date": "1963-02-14", "close": 66.35, "vol20": 0.0523, "vol60": 0.0838}, {"date": "1963-02-15", "close": 66.41, "vol20": 0.0523, "vol60": 0.0818}, {"date": "1963-02-18", "close": 66.52, "vol20": 0.0523, "vol60": 0.0813}, {"date": "1963-02-19", "close": 66.2, "vol20": 0.0558, "vol60": 0.0793}, {"date": "1963-02-20", "close": 65.83, "vol20": 0.0592, "vol60": 0.0801}, {"date": "1963-02-21", "close": 65.92, "vol20": 0.059, "vol60": 0.0795}, {"date": "1963-02-25", "close": 65.46, "vol20": 0.0634, "vol60": 0.0804}, {"date": "1963-02-26", "close": 65.47, "vol20": 0.0604, "vol60": 0.08}, {"date": "1963-02-27", "close": 65.01, "vol20": 0.0646, "vol60": 0.0814}, {"date": "1963-02-28", "close": 64.29, "vol20": 0.0723, "vol60": 0.0841}, {"date": "1963-03-01", "close": 64.1, "vol20": 0.0683, "vol60": 0.0815}, {"date": "1963-03-04", "close": 64.72, "vol20": 0.0784, "vol60": 0.0831}, {"date": "1963-03-05", "close": 64.74, "vol20": 0.0785, "vol60": 0.0814}, {"date": "1963-03-06", "close": 64.85, "vol20": 0.0792, "vol60": 0.0814}, {"date": "1963-03-07", "close": 65.26, "vol20": 0.0811, "vol60": 0.0775}, {"date": "1963-03-08", "close": 65.33, "vol20": 0.0808, "vol60": 0.0775}, {"date": "1963-03-11", "close": 65.51, "vol20": 0.0817, "vol60": 0.0772}, {"date": "1963-03-12", "close": 65.67, "vol20": 0.0794, "vol60": 0.0768}, {"date": "1963-03-13", "close": 65.91, "vol20": 0.0804, "vol60": 0.0769}, {"date": "1963-03-14", "close": 65.6, "vol20": 0.08, "vol60": 0.0773}, {"date": "1963-03-15", "close": 65.93, "vol20": 0.0815, "vol60": 0.0769}, {"date": "1963-03-18", "close": 65.61, "vol20": 0.0829, "vol60": 0.0763}, {"date": "1963-03-19", "close": 65.47, "vol20": 0.0826, "vol60": 0.0763}, {"date": "1963-03-20", "close": 65.95, "vol20": 0.0859, "vol60": 0.0771}, {"date": "1963-03-21", "close": 65.85, "vol20": 0.0837, "vol60": 0.0772}, {"date": "1963-03-22", "close": 66.19, "vol20": 0.0856, "vol60": 0.0769}, {"date": "1963-03-25", "close": 66.21, "vol20": 0.0812, "vol60": 0.0768}, {"date": "1963-03-26", "close": 66.4, "vol20": 0.0816, "vol60": 0.0769}, {"date": "1963-03-27", "close": 66.68, "vol20": 0.0771, "vol60": 0.0772}, {"date": "1963-03-28", "close": 66.58, "vol20": 0.0628, "vol60": 0.0758}, {"date": "1963-03-29", "close": 66.57, "vol20": 0.0607, "vol60": 0.0688}, {"date": "1963-04-01", "close": 66.85, "vol20": 0.0543, "vol60": 0.0681}, {"date": "1963-04-02", "close": 66.84, "vol20": 0.0544, "vol60": 0.0681}, {"date": "1963-04-03", "close": 67.36, "vol20": 0.0587, "vol60": 0.0672}, {"date": "1963-04-04", "close": 67.85, "vol20": 0.0597, "vol60": 0.0682}, {"date": "1963-04-05", "close": 68.28, "vol20": 0.0615, "vol60": 0.0691}, {"date": "1963-04-08", "close": 68.52, "vol20": 0.0617, "vol60": 0.0693}, {"date": "1963-04-09", "close": 68.45, "vol20": 0.0628, "vol60": 0.0688}, {"date": "1963-04-10", "close": 68.29, "vol20": 0.0643, "vol60": 0.0689}, {"date": "1963-04-11", "close": 68.77, "vol20": 0.0621, "vol60": 0.0682}, {"date": "1963-04-15", "close": 69.09, "vol20": 0.0619, "vol60": 0.0675}, {"date": "1963-04-16", "close": 69.14, "vol20": 0.0562, "vol60": 0.0675}, {"date": "1963-04-17", "close": 68.92, "vol20": 0.0575, "vol60": 0.068}, {"date": "1963-04-18", "close": 68.89, "vol20": 0.0555, "vol60": 0.068}, {"date": "1963-04-19", "close": 69.23, "vol20": 0.0545, "vol60": 0.0684}, {"date": "1963-04-22", "close": 69.3, "vol20": 0.0538, "vol60": 0.0683}, {"date": "1963-04-23", "close": 69.53, "vol20": 0.0534, "vol60": 0.0684}, {"date": "1963-04-24", "close": 69.72, "vol20": 0.0534, "vol60": 0.0681}, {"date": "1963-04-25", "close": 69.76, "vol20": 0.0534, "vol60": 0.068}, {"date": "1963-04-26", "close": 69.7, "vol20": 0.0528, "vol60": 0.0667}, {"date": "1963-04-29", "close": 69.65, "vol20": 0.0532, "vol60": 0.0662}, {"date": "1963-04-30", "close": 69.8, "vol20": 0.0527, "vol60": 0.0662}, {"date": "1963-05-01", "close": 69.97, "vol20": 0.052, "vol60": 0.066}, {"date": "1963-05-02", "close": 70.17, "vol20": 0.0479, "vol60": 0.066}, {"date": "1963-05-03", "close": 70.03, "vol20": 0.0458, "vol60": 0.0659}, {"date": "1963-05-06", "close": 69.53, "vol20": 0.0519, "vol60": 0.0674}, {"date": "1963-05-07", "close": 69.44, "vol20": 0.0515, "vol60": 0.0675}, {"date": "1963-05-08", "close": 70.01, "vol20": 0.0575, "vol60": 0.0675}, {"date": "1963-05-09", "close": 70.35, "vol20": 0.0574, "vol60": 0.068}, {"date": "1963-05-10", "close": 70.52, "vol20": 0.0538, "vol60": 0.0676}, {"date": "1963-05-13", "close": 70.48, "vol20": 0.0526, "vol60": 0.0675}, {"date": "1963-05-14", "close": 70.21, "vol20": 0.0553, "vol60": 0.0683}, {"date": "1963-05-15", "close": 70.43, "vol20": 0.0539, "vol60": 0.0684}, {"date": "1963-05-16", "close": 70.25, "vol20": 0.0552, "vol60": 0.0677}, {"date": "1963-05-17", "close": 70.29, "vol20": 0.0532, "vol60": 0.0663}, {"date": "1963-05-20", "close": 69.96, "vol20": 0.0566, "vol60": 0.0674}, {"date": "1963-05-21", "close": 70.14, "vol20": 0.0561, "vol60": 0.0654}, {"date": "1963-05-22", "close": 70.14, "vol20": 0.0555, "vol60": 0.0654}, {"date": "1963-05-23", "close": 70.1, "vol20": 0.0556, "vol60": 0.0632}, {"date": "1963-05-24", "close": 70.02, "vol20": 0.0556, "vol60": 0.058}, {"date": "1963-05-27", "close": 69.87, "vol20": 0.0562, "vol60": 0.0577}, {"date": "1963-05-28", "close": 70.01, "vol20": 0.0561, "vol60": 0.0552}, {"date": "1963-05-29", "close": 70.33, "vol20": 0.0578, "vol60": 0.0555}, {"date": "1963-05-31", "close": 70.8, "vol20": 0.0615, "vol60": 0.0566}, {"date": "1963-06-03", "close": 70.69, "vol20": 0.0613, "vol60": 0.056}, {"date": "1963-06-04", "close": 70.7, "vol20": 0.0543, "vol60": 0.056}, {"date": "1963-06-05", "close": 70.53, "vol20": 0.055, "vol60": 0.0565}, {"date": "1963-06-06", "close": 70.58, "vol20": 0.0476, "vol60": 0.0564}, {"date": "1963-06-07", "close": 70.41, "vol20": 0.0455, "vol60": 0.0567}, {"date": "1963-06-10", "close": 69.94, "vol20": 0.0504, "vol60": 0.0577}, {"date": "1963-06-11", "close": 70.03, "vol20": 0.0508, "vol60": 0.0571}, {"date": "1963-06-12", "close": 70.41, "vol20": 0.0529, "vol60": 0.0564}, {"date": "1963-06-13", "close": 70.23, "vol20": 0.0525, "vol60": 0.0565}, {"date": "1963-06-14", "close": 70.25, "vol20": 0.0517, "vol60": 0.0551}, {"date": "1963-06-17", "close": 69.95, "vol20": 0.0538, "vol60": 0.0559}, {"date": "1963-06-18", "close": 70.02, "vol20": 0.0513, "vol60": 0.0553}, {"date": "1963-06-19", "close": 70.09, "vol20": 0.0506, "vol60": 0.0553}, {"date": "1963-06-20", "close": 70.01, "vol20": 0.0507, "vol60": 0.0553}, {"date": "1963-06-21", "close": 70.25, "vol20": 0.0522, "vol60": 0.0551}, {"date": "1963-06-24", "close": 70.2, "vol20": 0.052, "vol60": 0.055}, {"date": "1963-06-25", "close": 70.04, "vol20": 0.0521, "vol60": 0.0553}, {"date": "1963-06-26", "close": 69.41, "vol20": 0.0608, "vol60": 0.0585}, {"date": "1963-06-27", "close": 69.07, "vol20": 0.0598, "vol60": 0.0595}, {"date": "1963-06-28", "close": 69.37, "vol20": 0.0564, "vol60": 0.0582}, {"date": "1963-07-01", "close": 68.86, "vol20": 0.0607, "vol60": 0.0586}, {"date": "1963-07-02", "close": 69.46, "vol20": 0.0703, "vol60": 0.0599}, {"date": "1963-07-03", "close": 69.94, "vol20": 0.0752, "vol60": 0.061}, {"date": "1963-07-05", "close": 70.22, "vol20": 0.0767, "vol60": 0.0614}, {"date": "1963-07-08", "close": 69.74, "vol20": 0.0799, "vol60": 0.063}, {"date": "1963-07-09", "close": 70.04, "vol20": 0.0781, "vol60": 0.062}, {"date": "1963-07-10", "close": 69.89, "vol20": 0.0783, "vol60": 0.0615}, {"date": "1963-07-11", "close": 69.76, "vol20": 0.0757, "vol60": 0.0616}, {"date": "1963-07-12", "close": 69.64, "vol20": 0.0755, "vol60": 0.0614}, {"date": "1963-07-15", "close": 69.2, "vol20": 0.0783, "vol60": 0.0628}, {"date": "1963-07-16", "close": 69.14, "vol20": 0.0772, "vol60": 0.062}, {"date": "1963-07-17", "close": 68.93, "vol20": 0.0774, "vol60": 0.0623}, {"date": "1963-07-18", "close": 68.49, "vol20": 0.0796, "vol60": 0.0632}, {"date": "1963-07-19", "close": 68.35, "vol20": 0.0796, "vol60": 0.063}, {"date": "1963-07-22", "close": 67.9, "vol20": 0.0799, "vol60": 0.0642}, {"date": "1963-07-23", "close": 67.91, "vol20": 0.0801, "vol60": 0.0642}, {"date": "1963-07-24", "close": 68.28, "vol20": 0.0839, "vol60": 0.0653}, {"date": "1963-07-25", "close": 68.26, "vol20": 0.0787, "vol60": 0.0651}, {"date": "1963-07-26", "close": 68.54, "vol20": 0.079, "vol60": 0.0655}, {"date": "1963-07-29", "close": 68.67, "vol20": 0.0776, "vol60": 0.0654}, {"date": "1963-07-30", "close": 69.24, "vol20": 0.079, "vol60": 0.0676}, {"date": "1963-07-31", "close": 69.13, "vol20": 0.0727, "vol60": 0.0661}, {"date": "1963-08-01", "close": 69.07, "vol20": 0.0677, "vol60": 0.0661}, {"date": "1963-08-02", "close": 69.3, "vol20": 0.0671, "vol60": 0.0642}, {"date": "1963-08-05", "close": 69.71, "vol20": 0.0667, "vol60": 0.0646}, {"date": "1963-08-06", "close": 70.17, "vol20": 0.0692, "vol60": 0.0659}, {"date": "1963-08-07", "close": 69.96, "vol20": 0.0696, "vol60": 0.0661}, {"date": "1963-08-08", "close": 70.02, "vol20": 0.0693, "vol60": 0.0657}, {"date": "1963-08-09", "close": 70.48, "vol20": 0.0724, "vol60": 0.0668}, {"date": "1963-08-12", "close": 70.59, "vol20": 0.0676, "vol60": 0.0666}, {"date": "1963-08-13", "close": 70.79, "vol20": 0.0675, "vol60": 0.0668}, {"date": "1963-08-14", "close": 71.07, "vol20": 0.0663, "vol60": 0.0665}, {"date": "1963-08-15", "close": 71.38, "vol20": 0.0599, "vol60": 0.0669}, {"date": "1963-08-16", "close": 71.49, "vol20": 0.058, "vol60": 0.0669}, {"date": "1963-08-19", "close": 71.44, "vol20": 0.0491, "vol60": 0.0669}, {"date": "1963-08-20", "close": 71.38, "vol20": 0.0499, "vol60": 0.0669}, {"date": "1963-08-21", "close": 71.29, "vol20": 0.0503, "vol60": 0.0668}, {"date": "1963-08-22", "close": 71.54, "vol20": 0.0497, "vol60": 0.067}, {"date": "1963-08-23", "close": 71.76, "vol20": 0.0493, "vol60": 0.0667}, {"date": "1963-08-26", "close": 71.91, "vol20": 0.0493, "vol60": 0.0655}, {"date": "1963-08-27", "close": 71.52, "vol20": 0.0513, "vol60": 0.0664}, {"date": "1963-08-28", "close": 72.04, "vol20": 0.0535, "vol60": 0.068}, {"date": "1963-08-29", "close": 72.16, "vol20": 0.0524, "vol60": 0.0678}, {"date": "1963-08-30", "close": 72.5, "vol20": 0.053, "vol60": 0.0684}, {"date": "1963-09-03", "close": 72.66, "vol20": 0.0512, "vol60": 0.0682}, {"date": "1963-09-04", "close": 72.64, "vol20": 0.049, "vol60": 0.0666}, {"date": "1963-09-05", "close": 73.0, "vol20": 0.0469, "vol60": 0.0671}, {"date": "1963-09-06", "close": 72.84, "vol20": 0.0492, "vol60": 0.0667}, {"date": "1963-09-09", "close": 72.58, "vol20": 0.0498, "vol60": 0.0669}, {"date": "1963-09-10", "close": 72.99, "vol20": 0.0519, "vol60": 0.0677}, {"date": "1963-09-11", "close": 73.2, "vol20": 0.052, "vol60": 0.0671}, {"date": "1963-09-12", "close": 73.15, "vol20": 0.0519, "vol60": 0.0671}, {"date": "1963-09-13", "close": 73.17, "vol20": 0.0509, "vol60": 0.0671}, {"date": "1963-09-16", "close": 73.07, "vol20": 0.0517, "vol60": 0.0672}, {"date": "1963-09-17", "close": 73.12, "vol20": 0.0513, "vol60": 0.0669}, {"date": "1963-09-18", "close": 72.8, "vol20": 0.0545, "vol60": 0.0677}, {"date": "1963-09-19", "close": 73.22, "vol20": 0.0564, "vol60": 0.0682}, {"date": "1963-09-20", "close": 73.3, "vol20": 0.0558, "vol60": 0.0651}, {"date": "1963-09-23", "close": 72.96, "vol20": 0.059, "vol60": 0.065}, {"date": "1963-09-24", "close": 73.3, "vol20": 0.0604, "vol60": 0.0651}, {"date": "1963-09-25", "close": 72.89, "vol20": 0.0607, "vol60": 0.0642}, {"date": "1963-09-26", "close": 72.27, "vol20": 0.0647, "vol60": 0.065}, {"date": "1963-09-27", "close": 72.13, "vol20": 0.0648, "vol60": 0.0639}, {"date": "1963-09-30", "close": 71.7, "vol20": 0.0656, "vol60": 0.0649}, {"date": "1963-10-01", "close": 72.22, "vol20": 0.0706, "vol60": 0.0646}, {"date": "1963-10-02", "close": 72.3, "vol20": 0.0708, "vol60": 0.0642}, {"date": "1963-10-03", "close": 72.83, "vol20": 0.0735, "vol60": 0.0654}, {"date": "1963-10-04", "close": 72.85, "vol20": 0.0731, "vol60": 0.0652}, {"date": "1963-10-07", "close": 72.7, "vol20": 0.0723, "vol60": 0.0652}, {"date": "1963-10-08", "close": 72.6, "vol20": 0.0694, "vol60": 0.0637}, {"date": "1963-10-09", "close": 71.87, "vol20": 0.0766, "vol60": 0.0674}, {"date": "1963-10-10", "close": 72.2, "vol20": 0.079, "vol60": 0.0675}, {"date": "1963-10-11", "close": 72.27, "vol20": 0.0792, "vol60": 0.0658}, {"date": "1963-10-14", "close": 72.3, "vol20": 0.0792, "vol60": 0.0655}, {"date": "1963-10-15", "close": 72.4, "vol20": 0.0794, "vol60": 0.0636}, {"date": "1963-10-16", "close": 72.97, "vol20": 0.0832, "vol60": 0.0651}, {"date": "1963-10-17", "close": 73.26, "vol20": 0.0818, "vol60": 0.0647}, {"date": "1963-10-18", "close": 73.32, "vol20": 0.0818, "vol60": 0.0647}, {"date": "1963-10-21", "close": 73.38, "vol20": 0.0799, "vol60": 0.0644}, {"date": "1963-10-22", "close": 72.96, "vol20": 0.0809, "vol60": 0.0659}, {"date": "1963-10-23", "close": 73.0, "vol20": 0.0784, "vol60": 0.0641}, {"date": "1963-10-24", "close": 73.28, "vol20": 0.0724, "vol60": 0.0642}, {"date": "1963-10-25", "close": 74.01, "vol20": 0.0787, "vol60": 0.0666}, {"date": "1963-10-28", "close": 74.48, "vol20": 0.0757, "vol60": 0.0673}, {"date": "1963-10-29", "close": 74.46, "vol20": 0.0733, "vol60": 0.0667}, {"date": "1963-10-30", "close": 73.8, "vol20": 0.0821, "vol60": 0.0688}, {"date": "1963-10-31", "close": 74.01, "vol20": 0.0791, "vol60": 0.0684}, {"date": "1963-11-01", "close": 73.83, "vol20": 0.0799, "vol60": 0.0688}, {"date": "1963-11-04", "close": 73.45, "vol20": 0.082, "vol60": 0.0688}, {"date": "1963-11-06", "close": 72.81, "vol20": 0.0882, "vol60": 0.0715}, {"date": "1963-11-07", "close": 73.06, "vol20": 0.0801, "vol60": 0.0716}, {"date": "1963-11-08", "close": 73.36, "vol20": 0.0798, "vol60": 0.0716}, {"date": "1963-11-11", "close": 73.52, "vol20": 0.08, "vol60": 0.0712}, {"date": "1963-11-12", "close": 73.23, "vol20": 0.0818, "vol60": 0.0718}, {"date": "1963-11-13", "close": 73.29, "vol20": 0.0817, "vol60": 0.0717}, {"date": "1963-11-14", "close": 72.95, "vol20": 0.079, "vol60": 0.0724}, {"date": "1963-11-15", "close": 72.35, "vol20": 0.0827, "vol60": 0.0745}, {"date": "1963-11-18", "close": 71.83, "vol20": 0.0857, "vol60": 0.0757}, {"date": "1963-11-19", "close": 71.9, "vol20": 0.0858, "vol60": 0.0755}, {"date": "1963-11-20", "close": 72.56, "vol20": 0.091, "vol60": 0.0777}, {"date": "1963-11-21", "close": 71.62, "vol20": 0.1015, "vol60": 0.0815}, {"date": "1963-11-22", "close": 69.61, "vol20": 0.1391, "vol60": 0.099}, {"date": "1963-11-26", "close": 72.38, "vol20": 0.1992, "vol60": 0.1279}, {"date": "1963-11-27", "close": 72.25, "vol20": 0.1972, "vol60": 0.1276}, {"date": "1963-11-29", "close": 73.23, "vol20": 0.2043, "vol60": 0.1305}, {"date": "1963-12-02", "close": 73.66, "vol20": 0.2033, "vol60": 0.131}, {"date": "1963-12-03", "close": 73.62, "vol20": 0.203, "vol60": 0.1307}, {"date": "1963-12-04", "close": 73.8, "vol20": 0.203, "vol60": 0.1307}, {"date": "1963-12-05", "close": 74.28, "vol20": 0.2033, "vol60": 0.1311}, {"date": "1963-12-06", "close": 74.0, "vol20": 0.201, "vol60": 0.1309}, {"date": "1963-12-09", "close": 73.96, "vol20": 0.2008, "vol60": 0.1308}, {"date": "1963-12-10", "close": 73.99, "vol20": 0.2004, "vol60": 0.1307}, {"date": "1963-12-11", "close": 73.9, "vol20": 0.2004, "vol60": 0.1308}, {"date": "1963-12-12", "close": 73.91, "vol20": 0.1998, "vol60": 0.1307}, {"date": "1963-12-13", "close": 74.06, "vol20": 0.1999, "vol60": 0.1308}, {"date": "1963-12-16", "close": 74.3, "vol20": 0.1991, "vol60": 0.1306}, {"date": "1963-12-17", "close": 74.74, "vol20": 0.1968, "vol60": 0.1306}, {"date": "1963-12-18", "close": 74.63, "vol20": 0.1944, "vol60": 0.1306}, {"date": "1963-12-19", "close": 74.4, "vol20": 0.1952, "vol60": 0.1304}, {"date": "1963-12-20", "close": 74.28, "vol20": 0.1935, "vol60": 0.1302}, {"date": "1963-12-23", "close": 73.81, "vol20": 0.1884, "vol60": 0.1303}, {"date": "1963-12-24", "close": 73.97, "vol20": 0.1515, "vol60": 0.1291}, {"date": "1963-12-26", "close": 74.32, "vol20": 0.071, "vol60": 0.1293}, {"date": "1963-12-27", "close": 74.44, "vol20": 0.07, "vol60": 0.1286}, {"date": "1963-12-30", "close": 74.56, "vol20": 0.0539, "vol60": 0.1279}, {"date": "1963-12-31", "close": 75.02, "vol20": 0.0542, "vol60": 0.1284}, {"date": "1964-01-02", "close": 75.43, "vol20": 0.0562, "vol60": 0.1281}, {"date": "1964-01-03", "close": 75.5, "vol20": 0.0561, "vol60": 0.1281}, {"date": "1964-01-06", "close": 75.67, "vol20": 0.0526, "vol60": 0.128}, {"date": "1964-01-07", "close": 75.69, "vol20": 0.0497, "vol60": 0.1279}, {"date": "1964-01-08", "close": 76.0, "vol20": 0.0503, "vol60": 0.1261}, {"date": "1964-01-09", "close": 76.28, "vol20": 0.0509, "vol60": 0.126}, {"date": "1964-01-10", "close": 76.24, "vol20": 0.0504, "vol60": 0.126}, {"date": "1964-01-13", "close": 76.22, "vol20": 0.0506, "vol60": 0.126}, {"date": "1964-01-14", "close": 76.36, "vol20": 0.0506, "vol60": 0.1261}, {"date": "1964-01-15", "close": 76.64, "vol20": 0.0508, "vol60": 0.1254}, {"date": "1964-01-16", "close": 76.55, "vol20": 0.0489, "vol60": 0.1252}, {"date": "1964-01-17", "close": 76.56, "vol20": 0.0481, "vol60": 0.1253}, {"date": "1964-01-20", "close": 76.41, "vol20": 0.0469, "vol60": 0.1254}, {"date": "1964-01-21", "close": 76.62, "vol20": 0.0458, "vol60": 0.1247}, {"date": "1964-01-22", "close": 77.03, "vol20": 0.037, "vol60": 0.1251}, {"date": "1964-01-23", "close": 77.09, "vol20": 0.0373, "vol60": 0.1249}, {"date": "1964-01-24", "close": 77.11, "vol20": 0.0364, "vol60": 0.1235}, {"date": "1964-01-27", "close": 77.08, "vol20": 0.0373, "vol60": 0.1229}, {"date": "1964-01-28", "close": 77.1, "vol20": 0.0377, "vol60": 0.1229}, {"date": "1964-01-29", "close": 76.63, "vol20": 0.0431, "vol60": 0.1221}, {"date": "1964-01-30", "close": 76.7, "vol20": 0.0399, "vol60": 0.1221}, {"date": "1964-01-31", "close": 77.04, "vol20": 0.0418, "vol60": 0.1221}, {"date": "1964-02-03", "close": 76.97, "vol20": 0.0421, "vol60": 0.1216}, {"date": "1964-02-04", "close": 76.88, "vol20": 0.0427, "vol60": 0.12}, {"date": "1964-02-05", "close": 76.75, "vol20": 0.0417, "vol60": 0.12}, {"date": "1964-02-06", "close": 76.93, "vol20": 0.0406, "vol60": 0.1199}, {"date": "1964-02-07", "close": 77.18, "vol20": 0.0416, "vol60": 0.1199}, {"date": "1964-02-10", "close": 77.05, "vol20": 0.0423, "vol60": 0.1196}, {"date": "1964-02-11", "close": 77.33, "vol20": 0.0435, "vol60": 0.1198}, {"date": "1964-02-12", "close": 77.57, "vol20": 0.043, "vol60": 0.1193}, {"date": "1964-02-13", "close": 77.52, "vol20": 0.0427, "vol60": 0.1178}, {"date": "1964-02-14", "close": 77.48, "vol20": 0.0429, "vol60": 0.1165}, {"date": "1964-02-17", "close": 77.46, "vol20": 0.042, "vol60": 0.1166}, {"date": "1964-02-18", "close": 77.47, "vol20": 0.0413, "vol60": 0.1154}, {"date": "1964-02-19", "close": 77.55, "vol20": 0.0373, "vol60": 0.1116}, {"date": "1964-02-20", "close": 77.62, "vol20": 0.0373, "vol60": 0.0928}, {"date": "1964-02-24", "close": 77.68, "vol20": 0.0374, "vol60": 0.0509}, {"date": "1964-02-25", "close": 77.68, "vol20": 0.0373, "vol60": 0.0506}, {"date": "1964-02-26", "close": 77.87, "vol20": 0.038, "vol60": 0.0438}, {"date": "1964-02-27", "close": 77.62, "vol20": 0.0322, "vol60": 0.0435}, {"date": "1964-02-28", "close": 77.8, "vol20": 0.0328, "vol60": 0.0434}, {"date": "1964-03-02", "close": 77.97, "vol20": 0.0303, "vol60": 0.0434}, {"date": "1964-03-03", "close": 78.22, "vol20": 0.0311, "vol60": 0.0421}, {"date": "1964-03-04", "close": 78.07, "vol20": 0.0318, "vol60": 0.0414}, {"date": "1964-03-05", "close": 78.06, "vol20": 0.0307, "vol60": 0.0414}, {"date": "1964-03-06", "close": 78.31, "vol20": 0.0314, "vol60": 0.0416}, {"date": "1964-03-09", "close": 78.33, "vol20": 0.0302, "vol60": 0.0414}, {"date": "1964-03-10", "close": 78.59, "vol20": 0.03, "vol60": 0.0416}, {"date": "1964-03-11", "close": 78.95, "vol20": 0.0313, "vol60": 0.0422}, {"date": "1964-03-12", "close": 79.08, "vol20": 0.0305, "vol60": 0.042}, {"date": "1964-03-13", "close": 79.14, "vol20": 0.0299, "vol60": 0.0407}, {"date": "1964-03-16", "close": 79.14, "vol20": 0.0296, "vol60": 0.0405}, {"date": "1964-03-17", "close": 79.32, "vol20": 0.0294, "vol60": 0.0397}, {"date": "1964-03-18", "close": 79.38, "vol20": 0.0292, "vol60": 0.0393}, {"date": "1964-03-19", "close": 79.3, "vol20": 0.0303, "vol60": 0.0364}, {"date": "1964-03-20", "close": 78.92, "vol20": 0.0369, "vol60": 0.0383}, {"date": "1964-03-23", "close": 78.93, "vol20": 0.0369, "vol60": 0.0376}, {"date": "1964-03-24", "close": 78.79, "vol20": 0.038, "vol60": 0.038}, {"date": "1964-03-25", "close": 78.98, "vol20": 0.038, "vol60": 0.0381}, {"date": "1964-03-26", "close": 79.19, "vol20": 0.0356, "vol60": 0.0367}, {"date": "1964-03-30", "close": 79.14, "vol20": 0.0356, "vol60": 0.0356}, {"date": "1964-03-31", "close": 78.98, "vol20": 0.0367, "vol60": 0.0361}, {"date": "1964-04-01", "close": 79.24, "vol20": 0.0368, "vol60": 0.0363}, {"date": "1964-04-02", "close": 79.7, "vol20": 0.0397, "vol60": 0.0377}, {"date": "1964-04-03", "close": 79.94, "vol20": 0.04, "vol60": 0.0374}, {"date": "1964-04-06", "close": 80.02, "vol20": 0.0393, "vol60": 0.0369}, {"date": "1964-04-07", "close": 79.74, "vol20": 0.0425, "vol60": 0.0379}, {"date": "1964-04-08", "close": 79.75, "vol20": 0.0416, "vol60": 0.0378}, {"date": "1964-04-09", "close": 79.7, "vol20": 0.0393, "vol60": 0.0379}, {"date": "1964-04-10", "close": 79.85, "vol20": 0.0394, "vol60": 0.0375}, {"date": "1964-04-13", "close": 79.77, "vol20": 0.0397, "vol60": 0.0374}, {"date": "1964-04-14", "close": 79.99, "vol20": 0.0405, "vol60": 0.0376}, {"date": "1964-04-15", "close": 80.09, "vol20": 0.0401, "vol60": 0.0372}, {"date": "1964-04-16", "close": 80.2, "vol20": 0.0402, "vol60": 0.037}, {"date": "1964-04-17", "close": 80.55, "vol20": 0.042, "vol60": 0.0366}, {"date": "1964-04-20", "close": 80.5, "vol20": 0.0369, "vol60": 0.0367}, {"date": "1964-04-21", "close": 80.54, "vol20": 0.0368, "vol60": 0.0367}, {"date": "1964-04-22", "close": 80.49, "vol20": 0.0359, "vol60": 0.0367}, {"date": "1964-04-23", "close": 80.38, "vol20": 0.0365, "vol60": 0.0369}, {"date": "1964-04-24", "close": 79.75, "vol20": 0.0473, "vol60": 0.0385}, {"date": "1964-04-27", "close": 79.35, "vol20": 0.0509, "vol60": 0.0402}, {"date": "1964-04-28", "close": 79.9, "vol20": 0.0556, "vol60": 0.0415}, {"date": "1964-04-29", "close": 79.7, "vol20": 0.0556, "vol60": 0.0419}, {"date": "1964-04-30", "close": 79.46, "vol20": 0.0528, "vol60": 0.0424}, {"date": "1964-05-01", "close": 80.17, "vol20": 0.061, "vol60": 0.0454}, {"date": "1964-05-04", "close": 80.47, "vol20": 0.0622, "vol60": 0.0457}, {"date": "1964-05-05", "close": 80.88, "vol20": 0.0628, "vol60": 0.0463}, {"date": "1964-05-06", "close": 81.06, "vol20": 0.0629, "vol60": 0.0461}, {"date": "1964-05-07", "close": 81.15, "vol20": 0.0627, "vol60": 0.0458}, {"date": "1964-05-08", "close": 81.0, "vol20": 0.0633, "vol60": 0.0458}, {"date": "1964-05-11", "close": 80.9, "vol20": 0.0634, "vol60": 0.0459}, {"date": "1964-05-12", "close": 81.16, "vol20": 0.0636, "vol60": 0.0461}, {"date": "1964-05-13", "close": 80.97, "vol20": 0.0645, "vol60": 0.0465}, {"date": "1964-05-14", "close": 80.86, "vol20": 0.0648, "vol60": 0.0467}, {"date": "1964-05-15", "close": 81.1, "vol20": 0.0638, "vol60": 0.0469}, {"date": "1964-05-18", "close": 80.72, "vol20": 0.0663, "vol60": 0.0482}, {"date": "1964-05-19", "close": 80.3, "vol20": 0.0689, "vol60": 0.0497}, {"date": "1964-05-20", "close": 80.66, "vol20": 0.0708, "vol60": 0.0503}, {"date": "1964-05-21", "close": 80.94, "vol20": 0.0715, "vol60": 0.0505}, {"date": "1964-05-22", "close": 80.73, "vol20": 0.0657, "vol60": 0.0503}, {"date": "1964-05-25", "close": 80.56, "vol20": 0.0631, "vol60": 0.0505}, {"date": "1964-05-26", "close": 80.39, "vol20": 0.0595, "vol60": 0.0507}, {"date": "1964-05-27", "close": 80.26, "vol20": 0.059, "vol60": 0.0506}, {"date": "1964-05-28", "close": 80.37, "vol20": 0.0577, "vol60": 0.0504}, {"date": "1964-06-01", "close": 80.11, "vol20": 0.0501, "vol60": 0.0509}, {"date": "1964-06-02", "close": 79.7, "vol20": 0.0511, "vol60": 0.0519}, {"date": "1964-06-03", "close": 79.49, "vol20": 0.0472, "vol60": 0.0522}, {"date": "1964-06-04", "close": 78.67, "vol20": 0.0565, "vol60": 0.0562}, {"date": "1964-06-05", "close": 79.02, "vol20": 0.0597, "vol60": 0.0561}, {"date": "1964-06-08", "close": 78.64, "vol20": 0.0609, "vol60": 0.0569}, {"date": "1964-06-09", "close": 79.14, "vol20": 0.067, "vol60": 0.0584}, {"date": "1964-06-10", "close": 79.44, "vol20": 0.0675, "vol60": 0.0589}, {"date": "1964-06-11", "close": 79.73, "vol20": 0.0693, "vol60": 0.0592}, {"date": "1964-06-12", "close": 79.6, "vol20": 0.0693, "vol60": 0.0592}, {"date": "1964-06-15", "close": 79.97, "vol20": 0.0708, "vol60": 0.0599}, {"date": "1964-06-16", "close": 80.4, "vol20": 0.0722, "vol60": 0.06}, {"date": "1964-06-17", "close": 80.81, "vol20": 0.072, "vol60": 0.0608}, {"date": "1964-06-18", "close": 80.79, "vol20": 0.0703, "vol60": 0.0606}, {"date": "1964-06-19", "close": 80.89, "vol20": 0.0693, "vol60": 0.0605}, {"date": "1964-06-22", "close": 81.11, "vol20": 0.0693, "vol60": 0.0605}, {"date": "1964-06-23", "close": 80.77, "vol20": 0.0706, "vol60": 0.0612}, {"date": "1964-06-24", "close": 81.06, "vol20": 0.0711, "vol60": 0.0614}, {"date": "1964-06-25", "close": 81.21, "vol20": 0.0709, "vol60": 0.0612}, {"date": "1964-06-26", "close": 81.46, "vol20": 0.0714, "vol60": 0.0604}, {"date": "1964-06-29", "close": 81.64, "vol20": 0.07, "vol60": 0.0603}, {"date": "1964-06-30", "close": 81.69, "vol20": 0.0663, "vol60": 0.0602}, {"date": "1964-07-01", "close": 82.27, "vol20": 0.0677, "vol60": 0.0612}, {"date": "1964-07-02", "close": 82.6, "vol20": 0.0508, "vol60": 0.0617}, {"date": "1964-07-06", "close": 82.98, "vol20": 0.0509, "vol60": 0.0621}, {"date": "1964-07-07", "close": 83.12, "vol20": 0.0432, "vol60": 0.0621}, {"date": "1964-07-08", "close": 83.12, "vol20": 0.0421, "vol60": 0.062}, {"date": "1964-07-09", "close": 83.22, "vol20": 0.042, "vol60": 0.0619}, {"date": "1964-07-10", "close": 83.36, "vol20": 0.0418, "vol60": 0.0619}, {"date": "1964-07-13", "close": 83.31, "vol20": 0.0406, "vol60": 0.062}, {"date": "1964-07-14", "close": 83.06, "vol20": 0.0437, "vol60": 0.0619}, {"date": "1964-07-15", "close": 83.34, "vol20": 0.0421, "vol60": 0.0621}, {"date": "1964-07-16", "close": 83.64, "vol20": 0.0409, "vol60": 0.0624}, {"date": "1964-07-17", "close": 84.01, "vol20": 0.0413, "vol60": 0.0629}, {"date": "1964-07-20", "close": 83.74, "vol20": 0.0452, "vol60": 0.0632}, {"date": "1964-07-21", "close": 83.54, "vol20": 0.0473, "vol60": 0.061}, {"date": "1964-07-22", "close": 83.52, "vol20": 0.0428, "vol60": 0.0599}, {"date": "1964-07-23", "close": 83.48, "vol20": 0.0429, "vol60": 0.0586}, {"date": "1964-07-24", "close": 83.46, "vol20": 0.0433, "vol60": 0.0582}, {"date": "1964-07-27", "close": 83.08, "vol20": 0.0476, "vol60": 0.0587}, {"date": "1964-07-28", "close": 82.85, "vol20": 0.0491, "vol60": 0.0567}, {"date": "1964-07-29", "close": 82.92, "vol20": 0.0491, "vol60": 0.0563}, {"date": "1964-07-30", "close": 83.09, "vol20": 0.0434, "vol60": 0.0556}, {"date": "1964-07-31", "close": 83.18, "vol20": 0.0415, "vol60": 0.0554}, {"date": "1964-08-03", "close": 83.0, "vol20": 0.0392, "vol60": 0.0557}, {"date": "1964-08-04", "close": 81.96, "vol20": 0.059, "vol60": 0.0616}, {"date": "1964-08-05", "close": 82.09, "vol20": 0.0595, "vol60": 0.0616}, {"date": "1964-08-06", "close": 81.34, "vol20": 0.0663, "vol60": 0.0642}, {"date": "1964-08-07", "close": 81.86, "vol20": 0.0709, "vol60": 0.0653}, {"date": "1964-08-10", "close": 81.78, "vol20": 0.0709, "vol60": 0.0653}, {"date": "1964-08-11", "close": 81.76, "vol20": 0.0705, "vol60": 0.065}, {"date": "1964-08-12", "close": 82.17, "vol20": 0.072, "vol60": 0.065}, {"date": "1964-08-13", "close": 82.41, "vol20": 0.0715, "vol60": 0.0641}, {"date": "1964-08-14", "close": 82.35, "vol20": 0.0688, "vol60": 0.0636}, {"date": "1964-08-17", "close": 82.36, "vol20": 0.0684, "vol60": 0.0633}, {"date": "1964-08-18", "close": 82.4, "vol20": 0.0683, "vol60": 0.063}, {"date": "1964-08-19", "close": 82.32, "vol20": 0.0683, "vol60": 0.0629}, {"date": "1964-08-20", "close": 81.94, "vol20": 0.0697, "vol60": 0.0635}, {"date": "1964-08-21", "close": 82.07, "vol20": 0.0702, "vol60": 0.0634}, {"date": "1964-08-24", "close": 81.91, "vol20": 0.069, "vol60": 0.0636}, {"date": "1964-08-25", "close": 81.44, "vol20": 0.0709, "vol60": 0.0644}, {"date": "1964-08-26", "close": 81.32, "vol20": 0.0707, "vol60": 0.0635}, {"date": "1964-08-27", "close": 81.7, "vol20": 0.0727, "vol60": 0.0638}, {"date": "1964-08-28", "close": 81.99, "vol20": 0.0741, "vol60": 0.06}, {"date": "1964-08-31", "close": 81.83, "vol20": 0.0741, "vol60": 0.0597}, {"date": "1964-09-01", "close": 82.18, "vol20": 0.0612, "vol60": 0.0591}, {"date": "1964-09-02", "close": 82.31, "vol20": 0.0612, "vol60": 0.0579}, {"date": "1964-09-03", "close": 82.56, "vol20": 0.0511, "vol60": 0.0578}, {"date": "1964-09-04", "close": 82.76, "vol20": 0.0471, "vol60": 0.0576}, {"date": "1964-09-08", "close": 82.87, "vol20": 0.0468, "vol60": 0.0574}, {"date": "1964-09-09", "close": 83.05, "vol20": 0.047, "vol60": 0.0569}, {"date": "1964-09-10", "close": 83.1, "vol20": 0.0442, "vol60": 0.056}, {"date": "1964-09-11", "close": 83.45, "vol20": 0.0454, "vol60": 0.0557}, {"date": "1964-09-14", "close": 83.22, "vol20": 0.0467, "vol60": 0.0561}, {"date": "1964-09-15", "close": 83.0, "vol20": 0.0481, "vol60": 0.0565}, {"date": "1964-09-16", "close": 83.24, "vol20": 0.0489, "vol60": 0.0565}, {"date": "1964-09-17", "close": 83.79, "vol20": 0.053, "vol60": 0.057}, {"date": "1964-09-18", "close": 83.48, "vol20": 0.0519, "vol60": 0.0574}, {"date": "1964-09-21", "close": 83.86, "vol20": 0.0534, "vol60": 0.0579}, {"date": "1964-09-22", "close": 83.89, "vol20": 0.0523, "vol60": 0.0577}, {"date": "1964-09-23", "close": 83.91, "vol20": 0.0456, "vol60": 0.0576}, {"date": "1964-09-24", "close": 84.0, "vol20": 0.0443, "vol60": 0.0576}, {"date": "1964-09-25", "close": 84.21, "vol20": 0.043, "vol60": 0.0561}, {"date": "1964-09-28", "close": 84.28, "vol20": 0.0423, "vol60": 0.0556}, {"date": "1964-09-29", "close": 84.24, "vol20": 0.0411, "vol60": 0.0549}, {"date": "1964-09-30", "close": 84.18, "vol20": 0.0404, "vol60": 0.0548}, {"date": "1964-10-01", "close": 84.08, "vol20": 0.0412, "vol60": 0.0549}, {"date": "1964-10-02", "close": 84.36, "vol20": 0.0414, "vol60": 0.0553}, {"date": "1964-10-05", "close": 84.74, "vol20": 0.0429, "vol60": 0.0559}, {"date": "1964-10-06", "close": 84.79, "vol20": 0.043, "vol60": 0.0558}, {"date": "1964-10-07", "close": 84.8, "vol20": 0.0429, "vol60": 0.0554}, {"date": "1964-10-08", "close": 85.04, "vol20": 0.0434, "vol60": 0.0553}, {"date": "1964-10-09", "close": 85.22, "vol20": 0.042, "vol60": 0.055}, {"date": "1964-10-12", "close": 85.24, "vol20": 0.0397, "vol60": 0.0543}, {"date": "1964-10-13", "close": 84.96, "vol20": 0.0406, "vol60": 0.0544}, {"date": "1964-10-14", "close": 84.79, "vol20": 0.0415, "vol60": 0.0543}, {"date": "1964-10-15", "close": 84.25, "vol20": 0.0436, "vol60": 0.056}, {"date": "1964-10-16", "close": 84.83, "vol20": 0.0468, "vol60": 0.0576}, {"date": "1964-10-19", "close": 84.93, "vol20": 0.0447, "vol60": 0.0576}, {"date": "1964-10-20", "close": 85.18, "vol20": 0.0454, "vol60": 0.057}, {"date": "1964-10-21", "close": 85.1, "vol20": 0.0458, "vol60": 0.0567}, {"date": "1964-10-22", "close": 84.94, "vol20": 0.0467, "vol60": 0.0569}, {"date": "1964-10-23", "close": 85.14, "vol20": 0.0466, "vol60": 0.0569}, {"date": "1964-10-26", "close": 85.0, "vol20": 0.0472, "vol60": 0.057}, {"date": "1964-10-27", "close": 85.0, "vol20": 0.0471, "vol60": 0.0568}, {"date": "1964-10-28", "close": 84.69, "vol20": 0.0492, "vol60": 0.0507}, {"date": "1964-10-29", "close": 84.73, "vol20": 0.0489, "vol60": 0.0506}, {"date": "1964-10-30", "close": 84.86, "vol20": 0.0479, "vol60": 0.0464}, {"date": "1964-11-02", "close": 85.18, "vol20": 0.0471, "vol60": 0.0454}, {"date": "1964-11-04", "close": 85.14, "vol20": 0.0471, "vol60": 0.0453}, {"date": "1964-11-05", "close": 85.16, "vol20": 0.0471, "vol60": 0.0453}, {"date": "1964-11-06", "close": 85.23, "vol20": 0.0462, "vol60": 0.0444}, {"date": "1964-11-09", "close": 85.19, "vol20": 0.0456, "vol60": 0.0442}, {"date": "1964-11-10", "close": 84.84, "vol20": 0.0478, "vol60": 0.0451}, {"date": "1964-11-11", "close": 85.08, "vol20": 0.0476, "vol60": 0.0454}, {"date": "1964-11-12", "close": 85.19, "vol20": 0.0471, "vol60": 0.0454}, {"date": "1964-11-13", "close": 85.21, "vol20": 0.0401, "vol60": 0.0453}, {"date": "1964-11-16", "close": 85.65, "vol20": 0.0369, "vol60": 0.0449}, {"date": "1964-11-17", "close": 86.03, "vol20": 0.0394, "vol60": 0.0455}, {"date": "1964-11-18", "close": 86.22, "vol20": 0.0389, "vol60": 0.0452}, {"date": "1964-11-19", "close": 86.18, "vol20": 0.0387, "vol60": 0.0432}, {"date": "1964-11-20", "close": 86.28, "vol20": 0.0376, "vol60": 0.0429}, {"date": "1964-11-23", "close": 86.0, "vol20": 0.0397, "vol60": 0.0431}, {"date": "1964-11-24", "close": 85.73, "vol20": 0.0411, "vol60": 0.0435}, {"date": "1964-11-25", "close": 85.44, "vol20": 0.0433, "vol60": 0.044}, {"date": "1964-11-27", "close": 85.16, "vol20": 0.0428, "vol60": 0.0441}, {"date": "1964-11-30", "close": 84.42, "vol20": 0.0534, "vol60": 0.048}, {"date": "1964-12-01", "close": 83.55, "vol20": 0.064, "vol60": 0.0525}, {"date": "1964-12-02", "close": 83.79, "vol20": 0.0632, "vol60": 0.0526}, {"date": "1964-12-03", "close": 84.18, "vol20": 0.0661, "vol60": 0.0533}, {"date": "1964-12-04", "close": 84.35, "vol20": 0.0667, "vol60": 0.0533}, {"date": "1964-12-07", "close": 84.33, "vol20": 0.0665, "vol60": 0.0533}, {"date": "1964-12-08", "close": 84.0, "vol20": 0.0676, "vol60": 0.0533}, {"date": "1964-12-09", "close": 83.46, "vol20": 0.0697, "vol60": 0.0547}, {"date": "1964-12-10", "close": 83.45, "vol20": 0.0684, "vol60": 0.0544}, {"date": "1964-12-11", "close": 83.66, "vol20": 0.0691, "vol60": 0.0543}, {"date": "1964-12-14", "close": 83.45, "vol20": 0.0691, "vol60": 0.0529}, {"date": "1964-12-15", "close": 83.22, "vol20": 0.0653, "vol60": 0.0526}, {"date": "1964-12-16", "close": 83.55, "vol20": 0.0648, "vol60": 0.0524}, {"date": "1964-12-17", "close": 83.9, "vol20": 0.0666, "vol60": 0.0531}, {"date": "1964-12-18", "close": 84.29, "vol20": 0.0699, "vol60": 0.054}, {"date": "1964-12-21", "close": 84.38, "vol20": 0.0699, "vol60": 0.054}, {"date": "1964-12-22", "close": 84.33, "vol20": 0.0695, "vol60": 0.0537}, {"date": "1964-12-23", "close": 84.15, "vol20": 0.0691, "vol60": 0.0539}, {"date": "1964-12-24", "close": 84.15, "vol20": 0.0686, "vol60": 0.0539}, {"date": "1964-12-28", "close": 84.07, "vol20": 0.0679, "vol60": 0.0539}, {"date": "1964-12-29", "close": 83.81, "vol20": 0.0617, "vol60": 0.0542}, {"date": "1964-12-30", "close": 84.3, "vol20": 0.0531, "vol60": 0.0551}, {"date": "1964-12-31", "close": 84.75, "vol20": 0.0552, "vol60": 0.0554}, {"date": "1965-01-04", "close": 84.23, "vol20": 0.0579, "vol60": 0.0568}, {"date": "1965-01-05", "close": 84.63, "vol20": 0.0599, "vol60": 0.0577}, {"date": "1965-01-06", "close": 84.89, "vol20": 0.0608, "vol60": 0.0578}, {"date": "1965-01-07", "close": 85.26, "vol20": 0.0602, "vol60": 0.0583}, {"date": "1965-01-08", "close": 85.37, "vol20": 0.0538, "vol60": 0.0583}, {"date": "1965-01-11", "close": 85.4, "vol20": 0.0537, "vol60": 0.0579}, {"date": "1965-01-12", "close": 85.61, "vol20": 0.0537, "vol60": 0.058}, {"date": "1965-01-13", "close": 85.84, "vol20": 0.0521, "vol60": 0.0566}, {"date": "1965-01-14", "close": 85.84, "vol20": 0.0501, "vol60": 0.0549}, {"date": "1965-01-15", "close": 86.21, "vol20": 0.0503, "vol60": 0.0555}, {"date": "1965-01-18", "close": 86.49, "vol20": 0.0498, "vol60": 0.0556}, {"date": "1965-01-19", "close": 86.63, "vol20": 0.0484, "vol60": 0.0556}, {"date": "1965-01-20", "close": 86.6, "vol20": 0.0488, "vol60": 0.0554}, {"date": "1965-01-21", "close": 86.52, "vol20": 0.049, "vol60": 0.0553}, {"date": "1965-01-22", "close": 86.74, "vol20": 0.0474, "vol60": 0.0553}, {"date": "1965-01-25", "close": 86.86, "vol20": 0.0471, "vol60": 0.0554}, {"date": "1965-01-26", "close": 86.94, "vol20": 0.0462, "vol60": 0.0548}, {"date": "1965-01-27", "close": 87.23, "vol20": 0.0429, "vol60": 0.0551}, {"date": "1965-01-28", "close": 87.48, "vol20": 0.0406, "vol60": 0.0553}, {"date": "1965-01-29", "close": 87.56, "vol20": 0.0386, "vol60": 0.0548}, {"date": "1965-02-01", "close": 87.58, "vol20": 0.0262, "vol60": 0.0548}, {"date": "1965-02-02", "close": 87.55, "vol20": 0.0252, "vol60": 0.0548}, {"date": "1965-02-03", "close": 87.63, "vol20": 0.0248, "vol60": 0.0548}, {"date": "1965-02-04", "close": 87.57, "vol20": 0.0238, "vol60": 0.0549}, {"date": "1965-02-05", "close": 87.29, "vol20": 0.0287, "vol60": 0.0546}, {"date": "1965-02-08", "close": 86.95, "vol20": 0.0338, "vol60": 0.0551}, {"date": "1965-02-09", "close": 87.24, "vol20": 0.0344, "vol60": 0.0554}, {"date": "1965-02-10", "close": 86.46, "vol20": 0.0486, "vol60": 0.0586}, {"date": "1965-02-11", "close": 85.54, "vol20": 0.0625, "vol60": 0.0618}, {"date": "1965-02-12", "close": 86.17, "vol20": 0.0662, "vol60": 0.063}, {"date": "1965-02-15", "close": 86.07, "vol20": 0.0652, "vol60": 0.0629}, {"date": "1965-02-16", "close": 85.67, "vol20": 0.0666, "vol60": 0.0636}, {"date": "1965-02-17", "close": 85.77, "vol20": 0.0669, "vol60": 0.0636}, {"date": "1965-02-18", "close": 86.05, "vol20": 0.0681, "vol60": 0.0636}, {"date": "1965-02-19", "close": 86.21, "vol20": 0.0678, "vol60": 0.0634}, {"date": "1965-02-23", "close": 86.64, "vol20": 0.0701, "vol60": 0.0638}, {"date": "1965-02-24", "close": 87.17, "vol20": 0.0735, "vol60": 0.0644}, {"date": "1965-02-25", "close": 87.2, "vol20": 0.0725, "vol60": 0.0616}, {"date": "1965-02-26", "close": 87.43, "vol20": 0.0724, "vol60": 0.0574}, {"date": "1965-03-01", "close": 87.25, "vol20": 0.0727, "vol60": 0.0575}, {"date": "1965-03-02", "close": 87.4, "vol20": 0.073, "vol60": 0.0569}, {"date": "1965-03-03", "close": 87.26, "vol20": 0.0732, "vol60": 0.057}, {"date": "1965-03-04", "close": 86.98, "vol20": 0.0738, "vol60": 0.0575}, {"date": "1965-03-05", "close": 86.8, "vol20": 0.0741, "vol60": 0.057}, {"date": "1965-03-08", "close": 86.83, "vol20": 0.0734, "vol60": 0.0552}, {"date": "1965-03-09", "close": 86.69, "vol20": 0.0723, "vol60": 0.0553}, {"date": "1965-03-10", "close": 86.54, "vol20": 0.0713, "vol60": 0.0554}, {"date": "1965-03-11", "close": 86.9, "vol20": 0.0653, "vol60": 0.0555}, {"date": "1965-03-12", "close": 87.21, "vol20": 0.0518, "vol60": 0.0553}, {"date": "1965-03-15", "close": 87.24, "vol20": 0.0461, "vol60": 0.055}, {"date": "1965-03-16", "close": 87.13, "vol20": 0.0461, "vol60": 0.0546}, {"date": "1965-03-17", "close": 87.02, "vol20": 0.0424, "vol60": 0.0541}, {"date": "1965-03-18", "close": 86.81, "vol20": 0.0439, "vol60": 0.0544}, {"date": "1965-03-19", "close": 86.84, "vol20": 0.0427, "vol60": 0.0544}, {"date": "1965-03-22", "close": 86.83, "vol20": 0.0424, "vol60": 0.0541}, {"date": "1965-03-23", "close": 86.93, "vol20": 0.0389, "vol60": 0.0541}, {"date": "1965-03-24", "close": 87.09, "vol20": 0.0328, "vol60": 0.0541}, {"date": "1965-03-25", "close": 86.84, "vol20": 0.0342, "vol60": 0.054}, {"date": "1965-03-26", "close": 86.2, "vol20": 0.041, "vol60": 0.0553}, {"date": "1965-03-29", "close": 86.03, "vol20": 0.041, "vol60": 0.0546}, {"date": "1965-03-30", "close": 86.2, "vol20": 0.0412, "vol60": 0.053}, {"date": "1965-03-31", "close": 86.16, "vol20": 0.0411, "vol60": 0.0523}, {"date": "1965-04-01", "close": 86.32, "vol20": 0.0408, "vol60": 0.052}, {"date": "1965-04-02", "close": 86.53, "vol20": 0.0414, "vol60": 0.0515}, {"date": "1965-04-05", "close": 86.53, "vol20": 0.0414, "vol60": 0.0515}, {"date": "1965-04-06", "close": 86.5, "vol20": 0.0411, "vol60": 0.0515}, {"date": "1965-04-07", "close": 86.55, "vol20": 0.0407, "vol60": 0.0513}, {"date": "1965-04-08", "close": 87.04, "vol20": 0.043, "vol60": 0.0523}, {"date": "1965-04-09", "close": 87.56, "vol20": 0.0463, "vol60": 0.0536}, {"date": "1965-04-12", "close": 87.94, "vol20": 0.0485, "vol60": 0.0536}, {"date": "1965-04-13", "close": 88.04, "vol20": 0.0482, "vol60": 0.0533}, {"date": "1965-04-14", "close": 88.24, "vol20": 0.0481, "vol60": 0.0534}, {"date": "1965-04-15", "close": 88.15, "vol20": 0.0471, "vol60": 0.0534}, {"date": "1965-04-19", "close": 88.51, "vol20": 0.0485, "vol60": 0.0539}, {"date": "1965-04-20", "close": 88.46, "vol20": 0.0487, "vol60": 0.0537}, {"date": "1965-04-21", "close": 88.3, "vol20": 0.0496, "vol60": 0.0539}, {"date": "1965-04-22", "close": 88.78, "vol20": 0.0522, "vol60": 0.0549}, {"date": "1965-04-23", "close": 88.88, "vol20": 0.0502, "vol60": 0.0546}, {"date": "1965-04-26", "close": 88.89, "vol20": 0.0391, "vol60": 0.0543}, {"date": "1965-04-27", "close": 89.04, "vol20": 0.0368, "vol60": 0.0544}, {"date": "1965-04-28", "close": 89.0, "vol20": 0.0376, "vol60": 0.0544}, {"date": "1965-04-29", "close": 88.93, "vol20": 0.0378, "vol60": 0.0544}, {"date": "1965-04-30", "close": 89.11, "vol20": 0.0378, "vol60": 0.0545}, {"date": "1965-05-03", "close": 89.23, "vol20": 0.0377, "vol60": 0.0545}, {"date": "1965-05-04", "close": 89.51, "vol20": 0.0377, "vol60": 0.0543}, {"date": "1965-05-05", "close": 89.71, "vol20": 0.0369, "vol60": 0.0537}, {"date": "1965-05-06", "close": 89.92, "vol20": 0.0367, "vol60": 0.0535}, {"date": "1965-05-07", "close": 89.85, "vol20": 0.035, "vol60": 0.0498}, {"date": "1965-05-10", "close": 89.66, "vol20": 0.0334, "vol60": 0.0443}, {"date": "1965-05-11", "close": 89.55, "vol20": 0.0322, "vol60": 0.0423}, {"date": "1965-05-12", "close": 89.94, "vol20": 0.0345, "vol60": 0.0428}, {"date": "1965-05-13", "close": 90.27, "vol20": 0.0355, "vol60": 0.0417}, {"date": "1965-05-14", "close": 90.1, "vol20": 0.0363, "vol60": 0.0421}, {"date": "1965-05-17", "close": 89.54, "vol20": 0.0429, "vol60": 0.0442}, {"date": "1965-05-18", "close": 89.46, "vol20": 0.043, "vol60": 0.0442}, {"date": "1965-05-19", "close": 89.67, "vol20": 0.0425, "vol60": 0.0434}, {"date": "1965-05-20", "close": 89.18, "vol20": 0.0443, "vol60": 0.0436}, {"date": "1965-05-21", "close": 88.75, "vol20": 0.0476, "vol60": 0.0449}, {"date": "1965-05-24", "close": 88.09, "vol20": 0.0543, "vol60": 0.0473}, {"date": "1965-05-25", "close": 88.6, "vol20": 0.0582, "vol60": 0.0485}, {"date": "1965-05-26", "close": 88.3, "vol20": 0.0593, "vol60": 0.049}, {"date": "1965-05-27", "close": 87.84, "vol20": 0.0617, "vol60": 0.0501}, {"date": "1965-05-28", "close": 88.42, "vol20": 0.0663, "vol60": 0.0513}, {"date": "1965-06-01", "close": 88.72, "vol20": 0.0674, "vol60": 0.0515}, {"date": "1965-06-02", "close": 87.09, "vol20": 0.0922, "vol60": 0.0644}, {"date": "1965-06-03", "close": 86.9, "vol20": 0.0912, "vol60": 0.0645}, {"date": "1965-06-04", "close": 87.11, "vol20": 0.0912, "vol60": 0.0646}, {"date": "1965-06-07", "close": 86.88, "vol20": 0.0913, "vol60": 0.0643}, {"date": "1965-06-08", "close": 85.93, "vol20": 0.0971, "vol60": 0.0676}, {"date": "1965-06-09", "close": 85.04, "vol20": 0.1013, "vol60": 0.0708}, {"date": "1965-06-10", "close": 84.73, "vol20": 0.098, "vol60": 0.0711}, {"date": "1965-06-11", "close": 85.12, "vol20": 0.0989, "vol60": 0.0718}, {"date": "1965-06-14", "close": 84.01, "vol20": 0.1052, "vol60": 0.0763}, {"date": "1965-06-15", "close": 84.49, "vol20": 0.1095, "vol60": 0.0773}, {"date": "1965-06-16", "close": 85.2, "vol20": 0.1164, "vol60": 0.0794}, {"date": "1965-06-17", "close": 85.74, "vol20": 0.1194, "vol60": 0.0805}, {"date": "1965-06-18", "close": 85.34, "vol20": 0.1192, "vol60": 0.0809}, {"date": "1965-06-21", "close": 85.05, "vol20": 0.1189, "vol60": 0.081}, {"date": "1965-06-22", "close": 85.21, "vol20": 0.1179, "vol60": 0.0798}, {"date": "1965-06-23", "close": 84.67, "vol20": 0.1156, "vol60": 0.0807}, {"date": "1965-06-24", "close": 83.56, "vol20": 0.1219, "vol60": 0.0848}, {"date": "1965-06-25", "close": 83.06, "vol20": 0.1222, "vol60": 0.0855}, {"date": "1965-06-28", "close": 81.6, "vol20": 0.1278, "vol60": 0.0923}, {"date": "1965-06-29", "close": 82.41, "vol20": 0.1347, "vol60": 0.0947}, {"date": "1965-06-30", "close": 84.12, "vol20": 0.1483, "vol60": 0.1043}, {"date": "1965-07-01", "close": 84.48, "vol20": 0.1498, "vol60": 0.1047}, {"date": "1965-07-02", "close": 85.16, "vol20": 0.1529, "vol60": 0.1061}, {"date": "1965-07-06", "close": 84.99, "vol20": 0.1529, "vol60": 0.1055}, {"date": "1965-07-07", "close": 84.67, "vol20": 0.1488, "vol60": 0.1048}, {"date": "1965-07-08", "close": 85.39, "vol20": 0.1476, "vol60": 0.106}, {"date": "1965-07-09", "close": 85.71, "vol20": 0.1474, "vol60": 0.1063}, {"date": "1965-07-12", "close": 85.69, "vol20": 0.1466, "vol60": 0.1062}, {"date": "1965-07-13", "close": 85.59, "vol20": 0.1379, "vol60": 0.1062}, {"date": "1965-07-14", "close": 85.87, "vol20": 0.1371, "vol60": 0.106}, {"date": "1965-07-15", "close": 85.72, "vol20": 0.1344, "vol60": 0.1061}, {"date": "1965-07-16", "close": 85.69, "vol20": 0.1325, "vol60": 0.106}, {"date": "1965-07-19", "close": 85.63, "vol20": 0.1314, "vol60": 0.1053}, {"date": "1965-07-20", "close": 84.55, "vol20": 0.1387, "vol60": 0.1081}, {"date": "1965-07-21", "close": 84.07, "vol20": 0.1397, "vol60": 0.1085}, {"date": "1965-07-22", "close": 83.85, "vol20": 0.1383, "vol60": 0.1085}, {"date": "1965-07-23", "close": 84.07, "vol20": 0.1302, "vol60": 0.1087}, {"date": "1965-07-26", "close": 84.05, "vol20": 0.1281, "vol60": 0.1087}, {"date": "1965-07-27", "close": 83.87, "vol20": 0.109, "vol60": 0.1086}, {"date": "1965-07-28", "close": 84.03, "vol20": 0.1043, "vol60": 0.1086}, {"date": "1965-07-29", "close": 84.68, "vol20": 0.0794, "vol60": 0.1098}, {"date": "1965-07-30", "close": 85.25, "vol20": 0.0814, "vol60": 0.1107}, {"date": "1965-08-02", "close": 85.42, "vol20": 0.0767, "vol60": 0.1107}, {"date": "1965-08-03", "close": 85.46, "vol20": 0.0762, "vol60": 0.1107}, {"date": "1965-08-04", "close": 85.79, "vol20": 0.0757, "vol60": 0.1111}, {"date": "1965-08-05", "close": 85.79, "vol20": 0.0698, "vol60": 0.1111}, {"date": "1965-08-06", "close": 86.07, "vol20": 0.0695, "vol60": 0.1109}, {"date": "1965-08-09", "close": 85.86, "vol20": 0.0702, "vol60": 0.1106}, {"date": "1965-08-10", "close": 85.87, "vol20": 0.07, "vol60": 0.1106}, {"date": "1965-08-11", "close": 86.13, "vol20": 0.0699, "vol60": 0.1102}, {"date": "1965-08-12", "close": 86.38, "vol20": 0.0701, "vol60": 0.1105}, {"date": "1965-08-13", "close": 86.77, "vol20": 0.0716, "vol60": 0.1108}, {"date": "1965-08-16", "close": 86.87, "vol20": 0.0714, "vol60": 0.1104}, {"date": "1965-08-17", "close": 87.04, "vol20": 0.0509, "vol60": 0.1101}, {"date": "1965-08-18", "close": 86.99, "vol20": 0.0442, "vol60": 0.1091}, {"date": "1965-08-19", "close": 86.79, "vol20": 0.0438, "vol60": 0.1085}, {"date": "1965-08-20", "close": 86.69, "vol20": 0.0448, "vol60": 0.1083}, {"date": "1965-08-23", "close": 86.56, "vol20": 0.0457, "vol60": 0.1078}, {"date": "1965-08-24", "close": 86.71, "vol20": 0.0436, "vol60": 0.107}, {"date": "1965-08-25", "close": 86.81, "vol20": 0.0436, "vol60": 0.1067}, {"date": "1965-08-26", "close": 87.14, "vol20": 0.0383, "vol60": 0.1001}, {"date": "1965-08-27", "close": 87.2, "vol20": 0.0329, "vol60": 0.1}, {"date": "1965-08-30", "close": 87.21, "vol20": 0.0329, "vol60": 0.0999}, {"date": "1965-08-31", "close": 87.17, "vol20": 0.0333, "vol60": 0.0997}, {"date": "1965-09-01", "close": 87.17, "vol20": 0.0316, "vol60": 0.097}, {"date": "1965-09-02", "close": 87.65, "vol20": 0.0356, "vol60": 0.095}, {"date": "1965-09-03", "close": 88.06, "vol20": 0.037, "vol60": 0.095}, {"date": "1965-09-07", "close": 88.36, "vol20": 0.0353, "vol60": 0.0948}, {"date": "1965-09-08", "close": 88.66, "vol20": 0.0356, "vol60": 0.0906}, {"date": "1965-09-09", "close": 88.89, "vol20": 0.0354, "vol60": 0.0901}, {"date": "1965-09-10", "close": 89.12, "vol20": 0.0353, "vol60": 0.0888}, {"date": "1965-09-13", "close": 89.38, "vol20": 0.0339, "vol60": 0.0881}, {"date": "1965-09-14", "close": 89.03, "vol20": 0.039, "vol60": 0.088}, {"date": "1965-09-15", "close": 89.52, "vol20": 0.0418, "vol60": 0.0881}, {"date": "1965-09-16", "close": 90.02, "vol20": 0.0436, "vol60": 0.0886}, {"date": "1965-09-17", "close": 90.05, "vol20": 0.0413, "vol60": 0.0873}, {"date": "1965-09-20", "close": 90.08, "vol20": 0.0402, "vol60": 0.0821}, {"date": "1965-09-21", "close": 89.81, "vol20": 0.0422, "vol60": 0.0812}, {"date": "1965-09-22", "close": 90.22, "vol20": 0.0433, "vol60": 0.0711}, {"date": "1965-09-23", "close": 89.86, "vol20": 0.0482, "vol60": 0.07}, {"date": "1965-09-24", "close": 90.02, "vol20": 0.0475, "vol60": 0.0575}, {"date": "1965-09-27", "close": 90.65, "vol20": 0.051, "vol60": 0.0584}, {"date": "1965-09-28", "close": 90.43, "vol20": 0.053, "vol60": 0.0571}, {"date": "1965-09-29", "close": 90.02, "vol20": 0.0571, "vol60": 0.0579}, {"date": "1965-09-30", "close": 89.96, "vol20": 0.0574, "vol60": 0.0572}, {"date": "1965-10-01", "close": 89.9, "vol20": 0.056, "vol60": 0.0551}, {"date": "1965-10-04", "close": 90.08, "vol20": 0.0546, "vol60": 0.0548}, {"date": "1965-10-05", "close": 90.63, "vol20": 0.0569, "vol60": 0.0558}, {"date": "1965-10-06", "close": 90.54, "vol20": 0.0568, "vol60": 0.0558}, {"date": "1965-10-07", "close": 90.47, "vol20": 0.0569, "vol60": 0.0557}, {"date": "1965-10-08", "close": 90.85, "vol20": 0.0578, "vol60": 0.0559}, {"date": "1965-10-11", "close": 91.37, "vol20": 0.0599, "vol60": 0.0566}, {"date": "1965-10-12", "close": 91.35, "vol20": 0.0571, "vol60": 0.0566}, {"date": "1965-10-13", "close": 91.34, "vol20": 0.0551, "vol60": 0.0488}, {"date": "1965-10-14", "close": 91.19, "vol20": 0.0531, "vol60": 0.047}, {"date": "1965-10-15", "close": 91.38, "vol20": 0.0533, "vol60": 0.0463}, {"date": "1965-10-18", "close": 91.68, "vol20": 0.054, "vol60": 0.0464}, {"date": "1965-10-19", "close": 91.8, "vol20": 0.0521, "vol60": 0.0463}, {"date": "1965-10-20", "close": 91.78, "vol20": 0.0506, "vol60": 0.0458}, {"date": "1965-10-21", "close": 91.94, "vol20": 0.0473, "vol60": 0.0458}, {"date": "1965-10-22", "close": 91.98, "vol20": 0.0473, "vol60": 0.044}, {"date": "1965-10-25", "close": 91.67, "vol20": 0.0443, "vol60": 0.0436}, {"date": "1965-10-26", "close": 92.2, "vol20": 0.0465, "vol60": 0.0446}, {"date": "1965-10-27", "close": 92.51, "vol20": 0.0423, "vol60": 0.0447}, {"date": "1965-10-28", "close": 92.21, "vol20": 0.0449, "vol60": 0.0454}, {"date": "1965-10-29", "close": 92.42, "vol20": 0.0445, "vol60": 0.0454}, {"date": "1965-11-01", "close": 92.23, "vol20": 0.046, "vol60": 0.0457}, {"date": "1965-11-03", "close": 92.31, "vol20": 0.0422, "vol60": 0.045}, {"date": "1965-11-04", "close": 92.46, "vol20": 0.0416, "vol60": 0.045}, {"date": "1965-11-05", "close": 92.37, "vol20": 0.0418, "vol60": 0.0451}, {"date": "1965-11-08", "close": 92.23, "vol20": 0.041, "vol60": 0.0452}, {"date": "1965-11-09", "close": 91.93, "vol20": 0.0389, "vol60": 0.0455}, {"date": "1965-11-10", "close": 91.83, "vol20": 0.0392, "vol60": 0.0457}, {"date": "1965-11-11", "close": 92.11, "vol20": 0.0404, "vol60": 0.0459}, {"date": "1965-11-12", "close": 92.55, "vol20": 0.0424, "vol60": 0.0464}, {"date": "1965-11-15", "close": 92.63, "vol20": 0.0421, "vol60": 0.0459}, {"date": "1965-11-16", "close": 92.41, "vol20": 0.0422, "vol60": 0.0462}, {"date": "1965-11-17", "close": 92.6, "vol20": 0.0425, "vol60": 0.046}, {"date": "1965-11-18", "close": 92.22, "vol20": 0.0455, "vol60": 0.0472}, {"date": "1965-11-19", "close": 92.24, "vol20": 0.0451, "vol60": 0.0472}, {"date": "1965-11-22", "close": 91.64, "vol20": 0.051, "vol60": 0.0493}, {"date": "1965-11-23", "close": 91.78, "vol20": 0.0498, "vol60": 0.0493}, {"date": "1965-11-24", "close": 91.94, "vol20": 0.0456, "vol60": 0.0493}, {"date": "1965-11-26", "close": 92.03, "vol20": 0.0439, "vol60": 0.0493}, {"date": "1965-11-29", "close": 91.8, "vol20": 0.0433, "vol60": 0.0497}, {"date": "1965-11-30", "close": 91.61, "vol20": 0.0428, "vol60": 0.0491}, {"date": "1965-12-01", "close": 91.5, "vol20": 0.0424, "vol60": 0.0486}, {"date": "1965-12-02", "close": 91.21, "vol20": 0.0433, "vol60": 0.0489}, {"date": "1965-12-03", "close": 91.27, "vol20": 0.0427, "vol60": 0.0485}, {"date": "1965-12-06", "close": 90.59, "vol20": 0.0491, "vol60": 0.0509}, {"date": "1965-12-07", "close": 91.39, "vol20": 0.06, "vol60": 0.0536}, {"date": "1965-12-08", "close": 91.28, "vol20": 0.0592, "vol60": 0.0535}, {"date": "1965-12-09", "close": 91.56, "vol20": 0.0603, "vol60": 0.053}, {"date": "1965-12-10", "close": 91.8, "vol20": 0.0601, "vol60": 0.0522}, {"date": "1965-12-13", "close": 91.83, "vol20": 0.0572, "vol60": 0.0511}, {"date": "1965-12-14", "close": 91.88, "vol20": 0.0572, "vol60": 0.0511}, {"date": "1965-12-15", "close": 92.02, "vol20": 0.057, "vol60": 0.0511}, {"date": "1965-12-16", "close": 92.12, "vol20": 0.0566, "vol60": 0.0507}, {"date": "1965-12-17", "close": 92.08, "vol20": 0.0548, "vol60": 0.05}, {"date": "1965-12-20", "close": 91.65, "vol20": 0.0572, "vol60": 0.0502}, {"date": "1965-12-21", "close": 92.01, "vol20": 0.0541, "vol60": 0.0507}, {"date": "1965-12-22", "close": 92.29, "vol20": 0.0548, "vol60": 0.0491}, {"date": "1965-12-23", "close": 92.19, "vol20": 0.0547, "vol60": 0.0489}, {"date": "1965-12-27", "close": 91.52, "vol20": 0.0606, "vol60": 0.0503}, {"date": "1965-12-28", "close": 91.53, "vol20": 0.06, "vol60": 0.0503}, {"date": "1965-12-29", "close": 91.81, "vol20": 0.0606, "vol60": 0.0506}, {"date": "1965-12-30", "close": 92.2, "vol20": 0.0621, "vol60": 0.0511}, {"date": "1965-12-31", "close": 92.43, "vol20": 0.0611, "vol60": 0.0499}, {"date": "1966-01-03", "close": 92.18, "vol20": 0.0622, "vol60": 0.0502}, {"date": "1966-01-04", "close": 92.26, "vol20": 0.0546, "vol60": 0.0502}, {"date": "1966-01-05", "close": 92.85, "vol20": 0.0505, "vol60": 0.0511}, {"date": "1966-01-06", "close": 93.06, "vol20": 0.0502, "vol60": 0.05}, {"date": "1966-01-07", "close": 93.14, "vol20": 0.0496, "vol60": 0.05}, {"date": "1966-01-10", "close": 93.33, "vol20": 0.0493, "vol60": 0.0501}, {"date": "1966-01-11", "close": 93.41, "vol20": 0.0493, "vol60": 0.05}, {"date": "1966-01-12", "close": 93.19, "vol20": 0.0506, "vol60": 0.0502}, {"date": "1966-01-13", "close": 93.36, "vol20": 0.0507, "vol60": 0.0499}, {"date": "1966-01-14", "close": 93.5, "vol20": 0.0507, "vol60": 0.0499}, {"date": "1966-01-17", "close": 93.77, "vol20": 0.0511, "vol60": 0.0502}, {"date": "1966-01-18", "close": 93.95, "vol20": 0.0467, "vol60": 0.0502}, {"date": "1966-01-19", "close": 93.69, "vol20": 0.0476, "vol60": 0.0506}, {"date": "1966-01-20", "close": 93.36, "vol20": 0.0494, "vol60": 0.0506}, {"date": "1966-01-21", "close": 93.47, "vol20": 0.049, "vol60": 0.0494}, {"date": "1966-01-24", "close": 93.71, "vol20": 0.0393, "vol60": 0.0492}, {"date": "1966-01-25", "close": 93.85, "vol20": 0.0391, "vol60": 0.0487}, {"date": "1966-01-26", "close": 93.7, "vol20": 0.0397, "vol60": 0.0487}, {"date": "1966-01-27", "close": 93.67, "vol20": 0.0381, "vol60": 0.0485}, {"date": "1966-01-28", "close": 93.31, "vol20": 0.0409, "vol60": 0.0492}, {"date": "1966-01-31", "close": 92.88, "vol20": 0.0433, "vol60": 0.0501}, {"date": "1966-02-01", "close": 92.16, "vol20": 0.052, "vol60": 0.0526}, {"date": "1966-02-02", "close": 92.53, "vol20": 0.0487, "vol60": 0.0531}, {"date": "1966-02-03", "close": 92.65, "vol20": 0.0482, "vol60": 0.0527}, {"date": "1966-02-04", "close": 93.26, "vol20": 0.0538, "vol60": 0.0543}, {"date": "1966-02-07", "close": 93.59, "vol20": 0.0548, "vol60": 0.0544}, {"date": "1966-02-08", "close": 93.55, "vol20": 0.0548, "vol60": 0.0536}, {"date": "1966-02-09", "close": 94.06, "vol20": 0.0571, "vol60": 0.0546}, {"date": "1966-02-10", "close": 93.83, "vol20": 0.0578, "vol60": 0.0547}, {"date": "1966-02-11", "close": 93.81, "vol20": 0.0576, "vol60": 0.0545}, {"date": "1966-02-14", "close": 93.53, "vol20": 0.0577, "vol60": 0.0542}, {"date": "1966-02-15", "close": 93.17, "vol20": 0.0586, "vol60": 0.0548}, {"date": "1966-02-16", "close": 93.16, "vol20": 0.058, "vol60": 0.053}, {"date": "1966-02-17", "close": 92.66, "vol20": 0.0597, "vol60": 0.0542}, {"date": "1966-02-18", "close": 92.41, "vol20": 0.0599, "vol60": 0.0544}, {"date": "1966-02-21", "close": 91.87, "vol20": 0.0615, "vol60": 0.0557}, {"date": "1966-02-23", "close": 91.48, "vol20": 0.0618, "vol60": 0.0562}, {"date": "1966-02-24", "close": 90.89, "vol20": 0.0645, "vol60": 0.0576}, {"date": "1966-02-25", "close": 91.14, "vol20": 0.0662, "vol60": 0.0578}, {"date": "1966-02-28", "close": 91.22, "vol20": 0.066, "vol60": 0.0575}, {"date": "1966-03-01", "close": 90.06, "vol20": 0.0771, "vol60": 0.0632}, {"date": "1966-03-02", "close": 89.15, "vol20": 0.0801, "vol60": 0.0647}, {"date": "1966-03-03", "close": 89.47, "vol20": 0.0797, "vol60": 0.0624}, {"date": "1966-03-04", "close": 89.24, "vol20": 0.079, "vol60": 0.0626}, {"date": "1966-03-07", "close": 88.04, "vol20": 0.0826, "vol60": 0.0677}, {"date": "1966-03-08", "close": 88.18, "vol20": 0.0809, "vol60": 0.0675}, {"date": "1966-03-09", "close": 88.96, "vol20": 0.0908, "vol60": 0.0702}, {"date": "1966-03-10", "close": 88.96, "vol20": 0.0864, "vol60": 0.0702}, {"date": "1966-03-11", "close": 88.85, "vol20": 0.0866, "vol60": 0.0701}, {"date": "1966-03-14", "close": 87.85, "vol20": 0.0912, "vol60": 0.0734}, {"date": "1966-03-15", "close": 87.35, "vol20": 0.0916, "vol60": 0.0741}, {"date": "1966-03-16", "close": 87.86, "vol20": 0.0972, "vol60": 0.0749}, {"date": "1966-03-17", "close": 88.17, "vol20": 0.0994, "vol60": 0.0748}, {"date": "1966-03-18", "close": 88.53, "vol20": 0.1018, "vol60": 0.075}, {"date": "1966-03-21", "close": 89.2, "vol20": 0.1075, "vol60": 0.0769}, {"date": "1966-03-22", "close": 89.46, "vol20": 0.1076, "vol60": 0.0759}, {"date": "1966-03-23", "close": 89.13, "vol20": 0.1074, "vol60": 0.0762}, {"date": "1966-03-24", "close": 89.29, "vol20": 0.1062, "vol60": 0.076}, {"date": "1966-03-25", "close": 89.54, "vol20": 0.1062, "vol60": 0.0757}, {"date": "1966-03-28", "close": 89.62, "vol20": 0.1062, "vol60": 0.0755}, {"date": "1966-03-29", "close": 89.27, "vol20": 0.0973, "vol60": 0.0757}, {"date": "1966-03-30", "close": 88.78, "vol20": 0.0924, "vol60": 0.0763}, {"date": "1966-03-31", "close": 89.23, "vol20": 0.0933, "vol60": 0.0758}, {"date": "1966-04-01", "close": 89.94, "vol20": 0.0971, "vol60": 0.0776}, {"date": "1966-04-04", "close": 90.76, "vol20": 0.0866, "vol60": 0.0801}, {"date": "1966-04-05", "close": 91.31, "vol20": 0.0881, "vol60": 0.081}, {"date": "1966-04-06", "close": 91.56, "vol20": 0.0842, "vol60": 0.0812}, {"date": "1966-04-07", "close": 91.76, "vol20": 0.0841, "vol60": 0.0813}, {"date": "1966-04-11", "close": 91.79, "vol20": 0.0836, "vol60": 0.0811}, {"date": "1966-04-12", "close": 91.45, "vol20": 0.0714, "vol60": 0.0814}, {"date": "1966-04-13", "close": 91.54, "vol20": 0.0655, "vol60": 0.0811}, {"date": "1966-04-14", "close": 91.87, "vol20": 0.0644, "vol60": 0.0814}, {"date": "1966-04-15", "close": 91.99, "vol20": 0.0643, "vol60": 0.0813}, {"date": "1966-04-18", "close": 91.58, "vol20": 0.0679, "vol60": 0.0815}, {"date": "1966-04-19", "close": 91.57, "vol20": 0.0645, "vol60": 0.0814}, {"date": "1966-04-20", "close": 92.08, "vol20": 0.0661, "vol60": 0.0821}, {"date": "1966-04-21", "close": 92.42, "vol20": 0.0636, "vol60": 0.0825}, {"date": "1966-04-22", "close": 92.27, "vol20": 0.0648, "vol60": 0.0825}, {"date": "1966-04-25", "close": 92.08, "vol20": 0.0659, "vol60": 0.0825}, {"date": "1966-04-26", "close": 91.99, "vol20": 0.0664, "vol60": 0.0822}, {"date": "1966-04-27", "close": 91.76, "vol20": 0.0651, "vol60": 0.0819}, {"date": "1966-04-28", "close": 91.13, "vol20": 0.0672, "vol60": 0.0815}, {"date": "1966-04-29", "close": 91.06, "vol20": 0.0661, "vol60": 0.0811}, {"date": "1966-05-02", "close": 90.9, "vol20": 0.0614, "vol60": 0.081}, {"date": "1966-05-03", "close": 89.85, "vol20": 0.0669, "vol60": 0.083}, {"date": "1966-05-04", "close": 89.39, "vol20": 0.0641, "vol60": 0.083}, {"date": "1966-05-05", "close": 87.93, "vol20": 0.0826, "vol60": 0.0891}, {"date": "1966-05-06", "close": 87.84, "vol20": 0.0812, "vol60": 0.088}, {"date": "1966-05-09", "close": 86.32, "vol20": 0.0969, "vol60": 0.0941}, {"date": "1966-05-10", "close": 87.08, "vol20": 0.1056, "vol60": 0.0964}, {"date": "1966-05-11", "close": 87.23, "vol20": 0.1059, "vol60": 0.0965}, {"date": "1966-05-12", "close": 86.23, "vol20": 0.1081, "vol60": 0.0987}, {"date": "1966-05-13", "close": 85.47, "vol20": 0.1086, "vol60": 0.0999}, {"date": "1966-05-16", "close": 84.41, "vol20": 0.113, "vol60": 0.1021}, {"date": "1966-05-17", "close": 83.63, "vol20": 0.1134, "vol60": 0.1033}, {"date": "1966-05-18", "close": 85.12, "vol20": 0.134, "vol60": 0.1102}, {"date": "1966-05-19", "close": 85.02, "vol20": 0.1314, "vol60": 0.11}, {"date": "1966-05-20", "close": 85.43, "vol20": 0.135, "vol60": 0.1102}, {"date": "1966-05-23", "close": 86.2, "vol20": 0.1424, "vol60": 0.1118}, {"date": "1966-05-24", "close": 86.77, "vol20": 0.1465, "vol60": 0.1128}, {"date": "1966-05-25", "close": 87.07, "vol20": 0.1483, "vol60": 0.1103}, {"date": "1966-05-26", "close": 87.07, "vol20": 0.1476, "vol60": 0.1085}, {"date": "1966-05-27", "close": 87.33, "vol20": 0.1487, "vol60": 0.1084}, {"date": "1966-05-31", "close": 86.13, "vol20": 0.1545, "vol60": 0.1118}, {"date": "1966-06-01", "close": 86.1, "vol20": 0.151, "vol60": 0.1085}, {"date": "1966-06-02", "close": 85.96, "vol20": 0.1505, "vol60": 0.1084}, {"date": "1966-06-03", "close": 86.06, "vol20": 0.1407, "vol60": 0.1068}, {"date": "1966-06-06", "close": 85.42, "vol20": 0.1425, "vol60": 0.1077}, {"date": "1966-06-07", "close": 84.83, "vol20": 0.1312, "vol60": 0.1085}, {"date": "1966-06-08", "close": 84.93, "vol20": 0.1265, "vol60": 0.1063}, {"date": "1966-06-09", "close": 85.5, "vol20": 0.1293, "vol60": 0.1068}, {"date": "1966-06-10", "close": 86.44, "vol20": 0.1296, "vol60": 0.1085}, {"date": "1966-06-13", "close": 86.83, "vol20": 0.1259, "vol60": 0.1087}, {"date": "1966-06-14", "close": 87.07, "vol20": 0.1159, "vol60": 0.1085}, {"date": "1966-06-15", "close": 86.73, "vol20": 0.1106, "vol60": 0.1075}, {"date": "1966-06-16", "close": 86.47, "vol20": 0.0946, "vol60": 0.1074}, {"date": "1966-06-17", "close": 86.51, "vol20": 0.0943, "vol60": 0.1072}, {"date": "1966-06-20", "close": 86.48, "vol20": 0.0932, "vol60": 0.1071}, {"date": "1966-06-21", "close": 86.71, "vol20": 0.0882, "vol60": 0.1071}, {"date": "1966-06-22", "close": 86.85, "vol20": 0.0853, "vol60": 0.1071}, {"date": "1966-06-23", "close": 86.5, "vol20": 0.0854, "vol60": 0.1072}, {"date": "1966-06-24", "close": 86.58, "vol20": 0.0855, "vol60": 0.1067}, {"date": "1966-06-27", "close": 86.08, "vol20": 0.0868, "vol60": 0.1066}, {"date": "1966-06-28", "close": 85.67, "vol20": 0.0735, "vol60": 0.1055}, {"date": "1966-06-29", "close": 84.86, "vol20": 0.0805, "vol60": 0.1049}, {"date": "1966-06-30", "close": 84.74, "vol20": 0.0805, "vol60": 0.1038}, {"date": "1966-07-01", "close": 85.61, "vol20": 0.0892, "vol60": 0.1062}, {"date": "1966-07-05", "close": 85.82, "vol20": 0.0855, "vol60": 0.1062}, {"date": "1966-07-06", "close": 87.06, "vol20": 0.0947, "vol60": 0.1108}, {"date": "1966-07-07", "close": 87.38, "vol20": 0.0951, "vol60": 0.111}, {"date": "1966-07-08", "close": 87.61, "vol20": 0.0932, "vol60": 0.1112}, {"date": "1966-07-11", "close": 87.45, "vol20": 0.0863, "vol60": 0.1108}, {"date": "1966-07-12", "close": 86.88, "vol20": 0.0885, "vol60": 0.1114}, {"date": "1966-07-13", "close": 86.3, "vol20": 0.0909, "vol60": 0.1118}, {"date": "1966-07-14", "close": 86.82, "vol20": 0.0927, "vol60": 0.1127}, {"date": "1966-07-15", "close": 87.08, "vol20": 0.0925, "vol60": 0.1122}, {"date": "1966-07-18", "close": 86.99, "vol20": 0.0927, "vol60": 0.1117}, {"date": "1966-07-19", "close": 86.33, "vol20": 0.0968, "vol60": 0.1126}, {"date": "1966-07-20", "close": 85.51, "vol20": 0.1018, "vol60": 0.1139}, {"date": "1966-07-21", "close": 85.52, "vol20": 0.1015, "vol60": 0.1139}, {"date": "1966-07-22", "close": 85.41, "vol20": 0.1008, "vol60": 0.1139}, {"date": "1966-07-25", "close": 83.83, "vol20": 0.1191, "vol60": 0.1188}, {"date": "1966-07-26", "close": 83.7, "vol20": 0.1181, "vol60": 0.1188}, {"date": "1966-07-27", "close": 84.1, "vol20": 0.1193, "vol60": 0.1195}, {"date": "1966-07-28", "close": 83.77, "vol20": 0.1156, "vol60": 0.1177}, {"date": "1966-07-29", "close": 83.6, "vol20": 0.1157, "vol60": 0.1174}, {"date": "1966-08-01", "close": 82.31, "vol20": 0.1196, "vol60": 0.1169}, {"date": "1966-08-02", "close": 82.33, "vol20": 0.1187, "vol60": 0.1169}, {"date": "1966-08-03", "close": 83.15, "vol20": 0.1114, "vol60": 0.114}, {"date": "1966-08-04", "close": 83.93, "vol20": 0.1171, "vol60": 0.1142}, {"date": "1966-08-05", "close": 84.0, "vol20": 0.1163, "vol60": 0.1141}, {"date": "1966-08-08", "close": 83.75, "vol20": 0.1164, "vol60": 0.112}, {"date": "1966-08-09", "close": 83.49, "vol20": 0.1153, "vol60": 0.1107}, {"date": "1966-08-10", "close": 83.11, "vol20": 0.1144, "vol60": 0.1082}, {"date": "1966-08-11", "close": 83.02, "vol20": 0.1106, "vol60": 0.1066}, {"date": "1966-08-12", "close": 83.17, "vol20": 0.1099, "vol60": 0.1}, {"date": "1966-08-15", "close": 82.74, "vol20": 0.1103, "vol60": 0.1005}, {"date": "1966-08-16", "close": 81.63, "vol20": 0.1158, "vol60": 0.1034}, {"date": "1966-08-17", "close": 81.18, "vol20": 0.1135, "vol60": 0.1018}, {"date": "1966-08-18", "close": 80.16, "vol20": 0.1184, "vol60": 0.1033}, {"date": "1966-08-19", "close": 79.62, "vol20": 0.1188, "vol60": 0.1034}, {"date": "1966-08-22", "close": 78.24, "vol20": 0.1169, "vol60": 0.1084}, {"date": "1966-08-23", "close": 78.11, "vol20": 0.1168, "vol60": 0.108}, {"date": "1966-08-24", "close": 79.07, "vol20": 0.1264, "vol60": 0.1088}, {"date": "1966-08-25", "close": 78.06, "vol20": 0.1311, "vol60": 0.1113}, {"date": "1966-08-26", "close": 76.41, "vol20": 0.1453, "vol60": 0.1184}, {"date": "1966-08-29", "close": 74.53, "vol20": 0.158, "vol60": 0.1272}, {"date": "1966-08-30", "close": 75.86, "vol20": 0.1767, "vol60": 0.1332}, {"date": "1966-08-31", "close": 77.1, "vol20": 0.1845, "vol60": 0.1379}, {"date": "1966-09-01", "close": 77.7, "vol20": 0.1831, "vol60": 0.1391}, {"date": "1966-09-02", "close": 77.42, "vol20": 0.1823, "vol60": 0.1381}, {"date": "1966-09-06", "close": 76.96, "vol20": 0.1824, "vol60": 0.1359}, {"date": "1966-09-07", "close": 76.37, "vol20": 0.1827, "vol60": 0.1357}, {"date": "1966-09-08", "close": 76.05, "vol20": 0.1827, "vol60": 0.1354}, {"date": "1966-09-09", "close": 76.29, "vol20": 0.1844, "vol60": 0.1358}, {"date": "1966-09-12", "close": 77.91, "vol20": 0.2042, "vol60": 0.1438}, {"date": "1966-09-13", "close": 78.32, "vol20": 0.2063, "vol60": 0.1445}, {"date": "1966-09-14", "close": 79.13, "vol20": 0.2071, "vol60": 0.1465}, {"date": "1966-09-15", "close": 80.08, "vol20": 0.2119, "vol60": 0.1488}, {"date": "1966-09-16", "close": 79.99, "vol20": 0.2071, "vol60": 0.1487}, {"date": "1966-09-19", "close": 79.59, "vol20": 0.2065, "vol60": 0.1488}, {"date": "1966-09-20", "close": 79.04, "vol20": 0.1979, "vol60": 0.1491}, {"date": "1966-09-21", "close": 77.71, "vol20": 0.2073, "vol60": 0.1522}, {"date": "1966-09-22", "close": 77.94, "vol20": 0.2025, "vol60": 0.1524}, {"date": "1966-09-23", "close": 77.67, "vol20": 0.1977, "vol60": 0.1516}, {"date": "1966-09-26", "close": 77.86, "vol20": 0.1814, "vol60": 0.1518}, {"date": "1966-09-27", "close": 78.1, "vol20": 0.1536, "vol60": 0.1501}, {"date": "1966-09-28", "close": 77.11, "vol20": 0.1512, "vol60": 0.1516}, {"date": "1966-09-29", "close": 76.31, "vol20": 0.1447, "vol60": 0.1489}, {"date": "1966-09-30", "close": 76.56, "vol20": 0.1421, "vol60": 0.1488}, {"date": "1966-10-03", "close": 74.9, "vol20": 0.1607, "vol60": 0.1538}, {"date": "1966-10-04", "close": 75.1, "vol20": 0.1605, "vol60": 0.1542}, {"date": "1966-10-05", "close": 74.69, "vol20": 0.1595, "vol60": 0.1541}, {"date": "1966-10-06", "close": 74.05, "vol20": 0.1614, "vol60": 0.1544}, {"date": "1966-10-07", "close": 73.2, "vol20": 0.1644, "vol60": 0.1544}, {"date": "1966-10-10", "close": 74.53, "vol20": 0.1591, "vol60": 0.1598}, {"date": "1966-10-11", "close": 74.91, "vol20": 0.159, "vol60": 0.1605}, {"date": "1966-10-12", "close": 77.04, "vol20": 0.1874, "vol60": 0.1719}, {"date": "1966-10-13", "close": 76.89, "vol20": 0.1807, "vol60": 0.1712}, {"date": "1966-10-14", "close": 76.6, "vol20": 0.1808, "vol60": 0.1712}, {"date": "1966-10-17", "close": 77.47, "vol20": 0.1866, "vol60": 0.1733}, {"date": "1966-10-18", "close": 78.68, "vol20": 0.1945, "vol60": 0.1731}, {"date": "1966-10-19", "close": 78.05, "vol20": 0.1867, "vol60": 0.1736}, {"date": "1966-10-20", "close": 77.84, "vol20": 0.1867, "vol60": 0.1732}, {"date": "1966-10-21", "close": 78.19, "vol20": 0.1869, "vol60": 0.1735}, {"date": "1966-10-24", "close": 78.42, "vol20": 0.187, "vol60": 0.1737}, {"date": "1966-10-25", "close": 78.9, "vol20": 0.1879, "vol60": 0.1717}, {"date": "1966-10-26", "close": 79.58, "vol20": 0.1831, "vol60": 0.1727}, {"date": "1966-10-27", "close": 80.23, "vol20": 0.1788, "vol60": 0.1723}, {"date": "1966-10-28", "close": 80.24, "vol20": 0.179, "vol60": 0.1711}, {"date": "1966-10-31", "close": 80.2, "vol20": 0.155, "vol60": 0.171}, {"date": "1966-11-01", "close": 80.81, "vol20": 0.1556, "vol60": 0.1718}, {"date": "1966-11-02", "close": 80.88, "vol20": 0.1523, "vol60": 0.1718}, {"date": "1966-11-03", "close": 80.56, "vol20": 0.148, "vol60": 0.1717}, {"date": "1966-11-04", "close": 80.81, "vol20": 0.136, "vol60": 0.1719}, {"date": "1966-11-07", "close": 80.73, "vol20": 0.1283, "vol60": 0.1718}, {"date": "1966-11-09", "close": 81.38, "vol20": 0.129, "vol60": 0.1724}, {"date": "1966-11-10", "close": 81.89, "vol20": 0.0939, "vol60": 0.1706}, {"date": "1966-11-11", "close": 81.94, "vol20": 0.0926, "vol60": 0.1703}, {"date": "1966-11-14", "close": 81.37, "vol20": 0.0964, "vol60": 0.1688}, {"date": "1966-11-15", "close": 81.69, "vol20": 0.0914, "vol60": 0.1684}, {"date": "1966-11-16", "close": 82.37, "vol20": 0.0809, "vol60": 0.1649}, {"date": "1966-11-17", "close": 81.8, "vol20": 0.0792, "vol60": 0.1656}, {"date": "1966-11-18", "close": 81.26, "vol20": 0.0836, "vol60": 0.1645}, {"date": "1966-11-21", "close": 80.09, "vol20": 0.1017, "vol60": 0.1651}, {"date": "1966-11-22", "close": 79.67, "vol20": 0.104, "vol60": 0.1592}, {"date": "1966-11-23", "close": 80.21, "vol20": 0.1045, "vol60": 0.1505}, {"date": "1966-11-25", "close": 80.85, "vol20": 0.1039, "vol60": 0.1472}, {"date": "1966-11-28", "close": 80.71, "vol20": 0.1005, "vol60": 0.1439}, {"date": "1966-11-29", "close": 80.42, "vol20": 0.1014, "vol60": 0.1434}, {"date": "1966-11-30", "close": 80.45, "vol20": 0.1014, "vol60": 0.1431}, {"date": "1966-12-01", "close": 80.08, "vol20": 0.0988, "vol60": 0.1429}, {"date": "1966-12-02", "close": 80.13, "vol20": 0.0987, "vol60": 0.1418}, {"date": "1966-12-05", "close": 80.24, "vol20": 0.098, "vol60": 0.1415}, {"date": "1966-12-06", "close": 80.84, "vol20": 0.1012, "vol60": 0.142}, {"date": "1966-12-07", "close": 81.72, "vol20": 0.1081, "vol60": 0.1373}, {"date": "1966-12-08", "close": 82.05, "vol20": 0.1053, "vol60": 0.1372}, {"date": "1966-12-09", "close": 82.14, "vol20": 0.1031, "vol60": 0.1358}, {"date": "1966-12-12", "close": 83.0, "vol20": 0.1094, "vol60": 0.1352}, {"date": "1966-12-13", "close": 82.73, "vol20": 0.1067, "vol60": 0.1354}, {"date": "1966-12-14", "close": 82.64, "vol20": 0.1062, "vol60": 0.135}, {"date": "1966-12-15", "close": 81.64, "vol20": 0.1113, "vol60": 0.1367}, {"date": "1966-12-16", "close": 81.58, "vol20": 0.1086, "vol60": 0.1317}, {"date": "1966-12-19", "close": 81.27, "vol20": 0.1068, "vol60": 0.132}, {"date": "1966-12-20", "close": 80.96, "vol20": 0.0935, "vol60": 0.132}, {"date": "1966-12-21", "close": 81.38, "vol20": 0.0922, "vol60": 0.1323}, {"date": "1966-12-22", "close": 81.69, "vol20": 0.0904, "vol60": 0.1324}, {"date": "1966-12-23", "close": 81.47, "vol20": 0.0872, "vol60": 0.1296}, {"date": "1966-12-27", "close": 81.0, "vol20": 0.0897, "vol60": 0.1282}, {"date": "1966-12-28", "close": 80.61, "vol20": 0.0905, "vol60": 0.1286}, {"date": "1966-12-29", "close": 80.37, "vol20": 0.0911, "vol60": 0.1199}, {"date": "1966-12-30", "close": 80.33, "vol20": 0.0895, "vol60": 0.1199}, {"date": "1967-01-03", "close": 80.38, "vol20": 0.0895, "vol60": 0.1191}, {"date": "1967-01-04", "close": 80.55, "vol20": 0.0897, "vol60": 0.1173}, {"date": "1967-01-05", "close": 81.6, "vol20": 0.0974, "vol60": 0.1165}, {"date": "1967-01-06", "close": 82.18, "vol20": 0.0929, "vol60": 0.1121}, {"date": "1967-01-09", "close": 82.81, "vol20": 0.0957, "vol60": 0.1125}, {"date": "1967-01-10", "close": 82.81, "vol20": 0.0957, "vol60": 0.0983}, {"date": "1967-01-11", "close": 83.47, "vol20": 0.0926, "vol60": 0.099}, {"date": "1967-01-12", "close": 83.91, "vol20": 0.0932, "vol60": 0.0987}, {"date": "1967-01-13", "close": 84.53, "vol20": 0.0958, "vol60": 0.0974}, {"date": "1967-01-16", "close": 84.31, "vol20": 0.0834, "vol60": 0.0932}, {"date": "1967-01-17", "close": 85.24, "vol20": 0.0892, "vol60": 0.0933}, {"date": "1967-01-18", "close": 85.79, "vol20": 0.0875, "vol60": 0.0935}, {"date": "1967-01-19", "close": 85.82, "vol20": 0.0846, "vol60": 0.0933}, {"date": "1967-01-20", "close": 86.07, "vol20": 0.0841, "vol60": 0.0933}, {"date": "1967-01-23", "close": 86.39, "vol20": 0.0841, "vol60": 0.0929}, {"date": "1967-01-24", "close": 86.51, "vol20": 0.0818, "vol60": 0.0918}, {"date": "1967-01-25", "close": 85.85, "vol20": 0.0847, "vol60": 0.0925}, {"date": "1967-01-26", "close": 85.81, "vol20": 0.0807, "vol60": 0.0925}, {"date": "1967-01-27", "close": 86.16, "vol20": 0.0775, "vol60": 0.0927}, {"date": "1967-01-30", "close": 86.66, "vol20": 0.0764, "vol60": 0.0922}, {"date": "1967-01-31", "close": 86.61, "vol20": 0.0772, "vol60": 0.0923}, {"date": "1967-02-01", "close": 86.43, "vol20": 0.0797, "vol60": 0.0919}, {"date": "1967-02-02", "close": 86.73, "vol20": 0.0715, "vol60": 0.092}, {"date": "1967-02-03", "close": 87.36, "vol20": 0.0717, "vol60": 0.0927}, {"date": "1967-02-06", "close": 87.18, "vol20": 0.0717, "vol60": 0.0919}, {"date": "1967-02-07", "close": 86.95, "vol20": 0.0735, "vol60": 0.0916}, {"date": "1967-02-08", "close": 87.72, "vol20": 0.0745, "vol60": 0.0929}, {"date": "1967-02-09", "close": 87.36, "vol20": 0.0772, "vol60": 0.092}, {"date": "1967-02-10", "close": 87.63, "vol20": 0.0748, "vol60": 0.092}, {"date": "1967-02-13", "close": 87.58, "vol20": 0.0735, "vol60": 0.0908}, {"date": "1967-02-14", "close": 88.17, "vol20": 0.0679, "vol60": 0.09}, {"date": "1967-02-15", "close": 88.27, "vol20": 0.0655, "vol60": 0.0885}, {"date": "1967-02-16", "close": 87.86, "vol20": 0.0689, "vol60": 0.0831}, {"date": "1967-02-17", "close": 87.89, "vol20": 0.0687, "vol60": 0.0819}, {"date": "1967-02-20", "close": 87.4, "vol20": 0.0718, "vol60": 0.0825}, {"date": "1967-02-21", "close": 87.34, "vol20": 0.0718, "vol60": 0.0815}, {"date": "1967-02-23", "close": 87.45, "vol20": 0.0651, "vol60": 0.0813}, {"date": "1967-02-24", "close": 87.41, "vol20": 0.0651, "vol60": 0.0807}, {"date": "1967-02-27", "close": 86.46, "vol20": 0.0763, "vol60": 0.0845}, {"date": "1967-02-28", "close": 86.78, "vol20": 0.0746, "vol60": 0.0838}, {"date": "1967-03-01", "close": 87.68, "vol20": 0.0829, "vol60": 0.0858}, {"date": "1967-03-02", "close": 88.16, "vol20": 0.084, "vol60": 0.0862}, {"date": "1967-03-03", "close": 88.29, "vol20": 0.0835, "vol60": 0.0853}, {"date": "1967-03-06", "close": 88.1, "vol20": 0.0806, "vol60": 0.0833}, {"date": "1967-03-07", "close": 88.16, "vol20": 0.0801, "vol60": 0.0831}, {"date": "1967-03-08", "close": 88.27, "vol20": 0.0792, "vol60": 0.0831}, {"date": "1967-03-09", "close": 88.53, "vol20": 0.0738, "vol60": 0.081}, {"date": "1967-03-10", "close": 88.89, "vol20": 0.0728, "vol60": 0.0807}, {"date": "1967-03-13", "close": 88.43, "vol20": 0.0753, "vol60": 0.0816}, {"date": "1967-03-14", "close": 88.35, "vol20": 0.0754, "vol60": 0.0769}, {"date": "1967-03-15", "close": 89.19, "vol20": 0.079, "vol60": 0.0786}, {"date": "1967-03-16", "close": 90.09, "vol20": 0.0859, "vol60": 0.0797}, {"date": "1967-03-17", "close": 90.25, "vol20": 0.0832, "vol60": 0.0789}, {"date": "1967-03-20", "close": 90.2, "vol20": 0.0834, "vol60": 0.0787}, {"date": "1967-03-21", "close": 90.0, "vol20": 0.0805, "vol60": 0.079}, {"date": "1967-03-22", "close": 90.25, "vol20": 0.0802, "vol60": 0.0785}, {"date": "1967-03-23", "close": 90.94, "vol20": 0.083, "vol60": 0.0778}, {"date": "1967-03-27", "close": 90.87, "vol20": 0.0831, "vol60": 0.0768}, {"date": "1967-03-28", "close": 90.91, "vol20": 0.0682, "vol60": 0.0761}, {"date": "1967-03-29", "close": 90.73, "vol20": 0.0699, "vol60": 0.0764}, {"date": "1967-03-30", "close": 90.7, "vol20": 0.0634, "vol60": 0.0765}, {"date": "1967-03-31", "close": 90.2, "vol20": 0.0667, "vol60": 0.0781}, {"date": "1967-04-03", "close": 89.24, "vol20": 0.0788, "vol60": 0.0788}, {"date": "1967-04-04", "close": 89.22, "vol20": 0.0782, "vol60": 0.078}, {"date": "1967-04-05", "close": 89.79, "vol20": 0.0808, "vol60": 0.0776}, {"date": "1967-04-06", "close": 89.94, "vol20": 0.0809, "vol60": 0.0776}, {"date": "1967-04-07", "close": 89.36, "vol20": 0.0846, "vol60": 0.078}, {"date": "1967-04-10", "close": 88.24, "vol20": 0.0952, "vol60": 0.0824}, {"date": "1967-04-11", "close": 88.88, "vol20": 0.0971, "vol60": 0.0824}, {"date": "1967-04-12", "close": 88.78, "vol20": 0.0971, "vol60": 0.0822}, {"date": "1967-04-13", "close": 89.46, "vol20": 0.095, "vol60": 0.0807}, {"date": "1967-04-14", "close": 90.43, "vol20": 0.0961, "vol60": 0.0824}, {"date": "1967-04-17", "close": 91.07, "vol20": 0.099, "vol60": 0.0834}, {"date": "1967-04-18", "close": 91.86, "vol20": 0.103, "vol60": 0.0848}, {"date": "1967-04-19", "close": 91.94, "vol20": 0.1024, "vol60": 0.0846}, {"date": "1967-04-20", "close": 92.11, "vol20": 0.1022, "vol60": 0.0846}, {"date": "1967-04-21", "close": 92.3, "vol20": 0.0993, "vol60": 0.0827}, {"date": "1967-04-24", "close": 92.62, "vol20": 0.0996, "vol60": 0.0827}, {"date": "1967-04-25", "close": 93.11, "vol20": 0.1008, "vol60": 0.0829}, {"date": "1967-04-26", "close": 93.02, "vol20": 0.1004, "vol60": 0.0825}, {"date": "1967-04-27", "close": 93.81, "vol20": 0.1034, "vol60": 0.0838}, {"date": "1967-04-28", "close": 94.01, "vol20": 0.0998, "vol60": 0.0835}, {"date": "1967-05-01", "close": 93.84, "vol20": 0.0891, "vol60": 0.0836}, {"date": "1967-05-02", "close": 93.67, "vol20": 0.0899, "vol60": 0.0829}, {"date": "1967-05-03", "close": 93.91, "vol20": 0.0887, "vol60": 0.0827}, {"date": "1967-05-04", "close": 94.32, "vol20": 0.089, "vol60": 0.0825}, {"date": "1967-05-05", "close": 94.44, "vol20": 0.0828, "vol60": 0.0811}, {"date": "1967-05-08", "close": 94.58, "vol20": 0.0601, "vol60": 0.0803}, {"date": "1967-05-09", "close": 93.6, "vol20": 0.076, "vol60": 0.0837}, {"date": "1967-05-10", "close": 93.35, "vol20": 0.0772, "vol60": 0.084}, {"date": "1967-05-11", "close": 93.75, "vol20": 0.0752, "vol60": 0.0835}, {"date": "1967-05-12", "close": 93.48, "vol20": 0.0703, "vol60": 0.0838}, {"date": "1967-05-15", "close": 92.71, "vol20": 0.0756, "vol60": 0.0852}, {"date": "1967-05-16", "close": 93.14, "vol20": 0.0713, "vol60": 0.0855}, {"date": "1967-05-17", "close": 92.78, "vol20": 0.0731, "vol60": 0.085}, {"date": "1967-05-18", "close": 92.53, "vol20": 0.0738, "vol60": 0.0853}, {"date": "1967-05-19", "close": 92.07, "vol20": 0.0757, "vol60": 0.0862}, {"date": "1967-05-22", "close": 91.67, "vol20": 0.0758, "vol60": 0.0868}, {"date": "1967-05-23", "close": 91.23, "vol20": 0.074, "vol60": 0.0841}, {"date": "1967-05-24", "close": 90.18, "vol20": 0.083, "vol60": 0.0877}, {"date": "1967-05-25", "close": 91.19, "vol20": 0.0877, "vol60": 0.0881}, {"date": "1967-05-26", "close": 90.98, "vol20": 0.0867, "vol60": 0.0877}, {"date": "1967-05-29", "close": 90.49, "vol20": 0.0877, "vol60": 0.0885}, {"date": "1967-05-31", "close": 89.08, "vol20": 0.1006, "vol60": 0.0944}, {"date": "1967-06-01", "close": 90.23, "vol20": 0.1133, "vol60": 0.0979}, {"date": "1967-06-02", "close": 89.79, "vol20": 0.1112, "vol60": 0.0984}, {"date": "1967-06-05", "close": 88.43, "vol20": 0.119, "vol60": 0.1033}, {"date": "1967-06-06", "close": 90.23, "vol20": 0.1446, "vol60": 0.111}, {"date": "1967-06-07", "close": 90.91, "vol20": 0.1454, "vol60": 0.1114}, {"date": "1967-06-08", "close": 91.4, "vol20": 0.1473, "vol60": 0.1118}, {"date": "1967-06-09", "close": 91.56, "vol20": 0.1463, "vol60": 0.1103}, {"date": "1967-06-12", "close": 92.04, "vol20": 0.1479, "vol60": 0.1089}, {"date": "1967-06-13", "close": 92.62, "vol20": 0.1471, "vol60": 0.1096}, {"date": "1967-06-14", "close": 92.4, "vol20": 0.1463, "vol60": 0.1097}, {"date": "1967-06-15", "close": 92.49, "vol20": 0.1458, "vol60": 0.1096}, {"date": "1967-06-16", "close": 92.54, "vol20": 0.1455, "vol60": 0.1095}, {"date": "1967-06-19", "close": 92.51, "vol20": 0.1443, "vol60": 0.1084}, {"date": "1967-06-20", "close": 92.48, "vol20": 0.1433, "vol60": 0.1084}, {"date": "1967-06-21", "close": 92.2, "vol20": 0.1426, "vol60": 0.1086}, {"date": "1967-06-22", "close": 91.97, "vol20": 0.1358, "vol60": 0.1087}, {"date": "1967-06-23", "close": 92.0, "vol20": 0.1304, "vol60": 0.1087}, {"date": "1967-06-26", "close": 91.64, "vol20": 0.131, "vol60": 0.1084}, {"date": "1967-06-27", "close": 91.3, "vol20": 0.1301, "vol60": 0.1063}, {"date": "1967-06-28", "close": 91.31, "vol20": 0.1154, "vol60": 0.1063}, {"date": "1967-06-29", "close": 90.85, "vol20": 0.1088, "vol60": 0.1061}, {"date": "1967-06-30", "close": 90.64, "vol20": 0.1076, "vol60": 0.1062}, {"date": "1967-07-03", "close": 90.91, "vol20": 0.0903, "vol60": 0.1054}, {"date": "1967-07-05", "close": 91.36, "vol20": 0.0591, "vol60": 0.1023}, {"date": "1967-07-06", "close": 91.32, "vol20": 0.0533, "vol60": 0.1014}, {"date": "1967-07-07", "close": 91.69, "vol20": 0.0517, "vol60": 0.1016}, {"date": "1967-07-10", "close": 92.05, "vol20": 0.0532, "vol60": 0.1008}, {"date": "1967-07-11", "close": 92.48, "vol20": 0.0525, "vol60": 0.0989}, {"date": "1967-07-12", "close": 92.4, "vol20": 0.0475, "vol60": 0.0979}, {"date": "1967-07-13", "close": 92.42, "vol20": 0.0467, "vol60": 0.0964}, {"date": "1967-07-14", "close": 92.74, "vol20": 0.0482, "vol60": 0.0966}, {"date": "1967-07-17", "close": 92.75, "vol20": 0.0482, "vol60": 0.0965}, {"date": "1967-07-18", "close": 93.5, "vol20": 0.0558, "vol60": 0.0978}, {"date": "1967-07-19", "close": 93.65, "vol20": 0.0558, "vol60": 0.0976}, {"date": "1967-07-20", "close": 93.85, "vol20": 0.0543, "vol60": 0.0971}, {"date": "1967-07-21", "close": 94.04, "vol20": 0.0529, "vol60": 0.0972}, {"date": "1967-07-24", "close": 93.73, "vol20": 0.0551, "vol60": 0.0959}, {"date": "1967-07-25", "close": 93.24, "vol20": 0.0569, "vol60": 0.0964}, {"date": "1967-07-26", "close": 94.06, "vol20": 0.0606, "vol60": 0.098}, {"date": "1967-07-27", "close": 94.35, "vol20": 0.0607, "vol60": 0.0981}, {"date": "1967-07-28", "close": 94.49, "vol20": 0.0553, "vol60": 0.098}, {"date": "1967-07-31", "close": 94.75, "vol20": 0.053, "vol60": 0.0978}, {"date": "1967-08-01", "close": 95.37, "vol20": 0.0551, "vol60": 0.0987}, {"date": "1967-08-02", "close": 95.78, "vol20": 0.0548, "vol60": 0.099}, {"date": "1967-08-03", "close": 95.66, "vol20": 0.0554, "vol60": 0.0965}, {"date": "1967-08-04", "close": 95.83, "vol20": 0.055, "vol60": 0.0964}, {"date": "1967-08-07", "close": 95.58, "vol20": 0.0572, "vol60": 0.0962}, {"date": "1967-08-08", "close": 95.69, "vol20": 0.0563, "vol60": 0.096}, {"date": "1967-08-09", "close": 95.78, "vol20": 0.0555, "vol60": 0.0943}, {"date": "1967-08-10", "close": 95.53, "vol20": 0.0575, "vol60": 0.0941}, {"date": "1967-08-11", "close": 95.15, "vol20": 0.0604, "vol60": 0.0942}, {"date": "1967-08-14", "close": 94.64, "vol20": 0.0648, "vol60": 0.0947}, {"date": "1967-08-15", "close": 94.77, "vol20": 0.0592, "vol60": 0.094}, {"date": "1967-08-16", "close": 94.55, "vol20": 0.0601, "vol60": 0.0937}, {"date": "1967-08-17", "close": 94.63, "vol20": 0.0598, "vol60": 0.093}, {"date": "1967-08-18", "close": 94.78, "vol20": 0.0596, "vol60": 0.0895}, {"date": "1967-08-21", "close": 94.25, "vol20": 0.062, "vol60": 0.0878}, {"date": "1967-08-22", "close": 93.74, "vol20": 0.0622, "vol60": 0.0885}, {"date": "1967-08-23", "close": 93.61, "vol20": 0.0537, "vol60": 0.0877}, {"date": "1967-08-24", "close": 93.09, "vol20": 0.0554, "vol60": 0.082}, {"date": "1967-08-25", "close": 92.7, "vol20": 0.0561, "vol60": 0.0786}, {"date": "1967-08-28", "close": 92.64, "vol20": 0.0544, "vol60": 0.0779}, {"date": "1967-08-29", "close": 92.88, "vol20": 0.0486, "vol60": 0.0707}, {"date": "1967-08-30", "close": 93.07, "vol20": 0.0457, "vol60": 0.0581}, {"date": "1967-08-31", "close": 93.64, "vol20": 0.053, "vol60": 0.0575}, {"date": "1967-09-01", "close": 93.68, "vol20": 0.0522, "vol60": 0.0566}, {"date": "1967-09-05", "close": 94.21, "vol20": 0.0571, "vol60": 0.0575}, {"date": "1967-09-06", "close": 94.39, "vol20": 0.0575, "vol60": 0.0567}, {"date": "1967-09-07", "close": 94.33, "vol20": 0.0572, "vol60": 0.0555}, {"date": "1967-09-08", "close": 94.36, "vol20": 0.0569, "vol60": 0.0552}, {"date": "1967-09-11", "close": 94.54, "vol20": 0.0561, "vol60": 0.0552}, {"date": "1967-09-12", "close": 94.99, "vol20": 0.0555, "vol60": 0.056}, {"date": "1967-09-13", "close": 95.99, "vol20": 0.0664, "vol60": 0.0596}, {"date": "1967-09-14", "close": 96.2, "vol20": 0.0657, "vol60": 0.0597}, {"date": "1967-09-15", "close": 96.27, "vol20": 0.0657, "vol60": 0.0592}, {"date": "1967-09-18", "close": 96.53, "vol20": 0.0659, "vol60": 0.0589}, {"date": "1967-09-19", "close": 96.17, "vol20": 0.0638, "vol60": 0.0596}, {"date": "1967-09-20", "close": 96.13, "vol20": 0.0594, "vol60": 0.0589}, {"date": "1967-09-21", "close": 96.75, "vol20": 0.0612, "vol60": 0.0592}, {"date": "1967-09-22", "close": 97.0, "vol20": 0.055, "vol60": 0.0593}, {"date": "1967-09-25", "close": 97.59, "vol20": 0.0515, "vol60": 0.0588}, {"date": "1967-09-26", "close": 96.76, "vol20": 0.0641, "vol60": 0.0617}, {"date": "1967-09-27", "close": 96.79, "vol20": 0.0644, "vol60": 0.0616}, {"date": "1967-09-28", "close": 96.79, "vol20": 0.0648, "vol60": 0.0611}, {"date": "1967-09-29", "close": 96.71, "vol20": 0.0636, "vol60": 0.0612}, {"date": "1967-10-02", "close": 96.32, "vol20": 0.0666, "vol60": 0.0617}, {"date": "1967-10-03", "close": 96.65, "vol20": 0.0652, "vol60": 0.0616}, {"date": "1967-10-04", "close": 96.43, "vol20": 0.0664, "vol60": 0.0614}, {"date": "1967-10-05", "close": 96.67, "vol20": 0.0662, "vol60": 0.0614}, {"date": "1967-10-06", "close": 97.26, "vol20": 0.0683, "vol60": 0.0623}, {"date": "1967-10-09", "close": 97.51, "vol20": 0.0684, "vol60": 0.0622}, {"date": "1967-10-10", "close": 96.84, "vol20": 0.0735, "vol60": 0.0642}, {"date": "1967-10-11", "close": 96.37, "vol20": 0.067, "vol60": 0.0633}, {"date": "1967-10-12", "close": 95.75, "vol20": 0.0705, "vol60": 0.0649}, {"date": "1967-10-13", "close": 96.0, "vol20": 0.0712, "vol60": 0.0649}, {"date": "1967-10-16", "close": 95.25, "vol20": 0.0753, "vol60": 0.067}, {"date": "1967-10-17", "close": 95.0, "vol20": 0.0748, "vol60": 0.0668}, {"date": "1967-10-18", "close": 95.25, "vol20": 0.0757, "vol60": 0.066}, {"date": "1967-10-19", "close": 95.43, "vol20": 0.0719, "vol60": 0.0637}, {"date": "1967-10-20", "close": 95.38, "vol20": 0.0708, "vol60": 0.0635}, {"date": "1967-10-23", "close": 94.96, "vol20": 0.0669, "vol60": 0.0641}, {"date": "1967-10-24", "close": 94.42, "vol20": 0.0636, "vol60": 0.065}, {"date": "1967-10-25", "close": 94.52, "vol20": 0.0639, "vol60": 0.0635}, {"date": "1967-10-26", "close": 94.94, "vol20": 0.0668, "vol60": 0.0636}, {"date": "1967-10-27", "close": 94.96, "vol20": 0.067, "vol60": 0.0635}, {"date": "1967-10-30", "close": 94.79, "vol20": 0.066, "vol60": 0.0635}, {"date": "1967-10-31", "close": 93.3, "vol20": 0.0829, "vol60": 0.071}, {"date": "1967-11-01", "close": 92.71, "vol20": 0.0845, "vol60": 0.072}, {"date": "1967-11-02", "close": 92.34, "vol20": 0.0831, "vol60": 0.0723}, {"date": "1967-11-03", "close": 91.78, "vol20": 0.0779, "vol60": 0.073}, {"date": "1967-11-06", "close": 91.48, "vol20": 0.0752, "vol60": 0.0729}, {"date": "1967-11-08", "close": 91.14, "vol20": 0.0739, "vol60": 0.0725}, {"date": "1967-11-09", "close": 91.59, "vol20": 0.0787, "vol60": 0.0733}, {"date": "1967-11-10", "close": 92.21, "vol20": 0.0838, "vol60": 0.0747}, {"date": "1967-11-13", "close": 91.97, "vol20": 0.0821, "vol60": 0.0748}, {"date": "1967-11-14", "close": 91.39, "vol20": 0.0809, "vol60": 0.0756}, {"date": "1967-11-15", "close": 91.76, "vol20": 0.0837, "vol60": 0.0755}, {"date": "1967-11-16", "close": 92.6, "vol20": 0.091, "vol60": 0.0772}, {"date": "1967-11-17", "close": 92.82, "vol20": 0.0913, "vol60": 0.0774}, {"date": "1967-11-20", "close": 91.65, "vol20": 0.0996, "vol60": 0.0808}, {"date": "1967-11-21", "close": 93.1, "vol20": 0.1171, "vol60": 0.0867}, {"date": "1967-11-22", "close": 93.65, "vol20": 0.1182, "vol60": 0.0875}, {"date": "1967-11-24", "close": 93.9, "vol20": 0.1186, "vol60": 0.0875}, {"date": "1967-11-27", "close": 94.17, "vol20": 0.1179, "vol60": 0.0876}, {"date": "1967-11-28", "close": 94.49, "vol20": 0.1186, "vol60": 0.087}, {"date": "1967-11-29", "close": 94.47, "vol20": 0.1185, "vol60": 0.087}, {"date": "1967-11-30", "close": 94.0, "vol20": 0.1049, "vol60": 0.0869}, {"date": "1967-12-01", "close": 94.5, "vol20": 0.1032, "vol60": 0.0875}, {"date": "1967-12-04", "close": 95.1, "vol20": 0.1031, "vol60": 0.0884}, {"date": "1967-12-05", "close": 95.23, "vol20": 0.0992, "vol60": 0.0885}, {"date": "1967-12-06", "close": 95.64, "vol20": 0.0976, "vol60": 0.0888}, {"date": "1967-12-07", "close": 95.53, "vol20": 0.096, "vol60": 0.0883}, {"date": "1967-12-08", "close": 95.42, "vol20": 0.0962, "vol60": 0.0857}, {"date": "1967-12-11", "close": 95.12, "vol20": 0.0962, "vol60": 0.0857}, {"date": "1967-12-12", "close": 95.01, "vol20": 0.0956, "vol60": 0.0857}, {"date": "1967-12-13", "close": 95.34, "vol20": 0.091, "vol60": 0.0859}, {"date": "1967-12-14", "close": 95.47, "vol20": 0.0907, "vol60": 0.0856}, {"date": "1967-12-15", "close": 95.03, "vol20": 0.0895, "vol60": 0.0861}, {"date": "1967-12-18", "close": 94.77, "vol20": 0.0905, "vol60": 0.0851}, {"date": "1967-12-19", "close": 94.63, "vol20": 0.0754, "vol60": 0.085}, {"date": "1967-12-20", "close": 95.15, "vol20": 0.0564, "vol60": 0.0848}, {"date": "1967-12-21", "close": 95.38, "vol20": 0.0538, "vol60": 0.0833}, {"date": "1967-12-22", "close": 95.2, "vol20": 0.0543, "vol60": 0.0833}, {"date": "1967-12-26", "close": 95.26, "vol20": 0.0536, "vol60": 0.0833}, {"date": "1967-12-27", "close": 95.91, "vol20": 0.0573, "vol60": 0.0846}, {"date": "1967-12-28", "close": 95.89, "vol20": 0.0573, "vol60": 0.0842}, {"date": "1967-12-29", "close": 96.47, "vol20": 0.056, "vol60": 0.0848}, {"date": "1968-01-02", "close": 96.11, "vol20": 0.0566, "vol60": 0.085}, {"date": "1968-01-03", "close": 95.67, "vol20": 0.0558, "vol60": 0.0854}, {"date": "1968-01-04", "close": 95.36, "vol20": 0.057, "vol60": 0.0846}, {"date": "1968-01-05", "close": 95.94, "vol20": 0.0591, "vol60": 0.0854}, {"date": "1968-01-08", "close": 96.62, "vol20": 0.0637, "vol60": 0.0855}, {"date": "1968-01-09", "close": 96.5, "vol20": 0.0637, "vol60": 0.085}, {"date": "1968-01-10", "close": 96.52, "vol20": 0.0622, "vol60": 0.0839}, {"date": "1968-01-11", "close": 96.62, "vol20": 0.0618, "vol60": 0.0838}, {"date": "1968-01-12", "close": 96.72, "vol20": 0.061, "vol60": 0.0821}, {"date": "1968-01-15", "close": 96.42, "vol20": 0.0625, "vol60": 0.0822}, {"date": "1968-01-16", "close": 95.82, "vol20": 0.0645, "vol60": 0.0831}, {"date": "1968-01-17", "close": 95.64, "vol20": 0.064, "vol60": 0.0831}, {"date": "1968-01-18", "close": 95.56, "vol20": 0.0638, "vol60": 0.0832}, {"date": "1968-01-19", "close": 95.24, "vol20": 0.0623, "vol60": 0.0829}, {"date": "1968-01-22", "close": 94.03, "vol20": 0.0764, "vol60": 0.0862}, {"date": "1968-01-23", "close": 93.66, "vol20": 0.0772, "vol60": 0.0866}, {"date": "1968-01-24", "close": 93.17, "vol20": 0.0785, "vol60": 0.0867}, {"date": "1968-01-25", "close": 93.3, "vol20": 0.0735, "vol60": 0.0867}, {"date": "1968-01-26", "close": 93.45, "vol20": 0.0741, "vol60": 0.0867}, {"date": "1968-01-29", "close": 93.35, "vol20": 0.0689, "vol60": 0.0804}, {"date": "1968-01-30", "close": 92.89, "vol20": 0.0695, "vol60": 0.08}, {"date": "1968-01-31", "close": 92.24, "vol20": 0.0714, "vol60": 0.0809}, {"date": "1968-02-01", "close": 92.56, "vol20": 0.0736, "vol60": 0.0802}, {"date": "1968-02-02", "close": 92.27, "vol20": 0.0681, "vol60": 0.0802}, {"date": "1968-02-05", "close": 91.87, "vol20": 0.0596, "vol60": 0.0803}, {"date": "1968-02-06", "close": 91.9, "vol20": 0.0603, "vol60": 0.0797}, {"date": "1968-02-07", "close": 92.06, "vol20": 0.0614, "vol60": 0.0786}, {"date": "1968-02-08", "close": 90.9, "vol20": 0.07, "vol60": 0.0826}, {"date": "1968-02-09", "close": 89.86, "vol20": 0.0743, "vol60": 0.0849}, {"date": "1968-02-13", "close": 89.07, "vol20": 0.0765, "vol60": 0.0862}, {"date": "1968-02-14", "close": 90.14, "vol20": 0.0944, "vol60": 0.0877}, {"date": "1968-02-15", "close": 90.3, "vol20": 0.0959, "vol60": 0.0876}, {"date": "1968-02-16", "close": 89.96, "vol20": 0.0957, "vol60": 0.0842}, {"date": "1968-02-19", "close": 90.31, "vol20": 0.0987, "vol60": 0.0778}, {"date": "1968-02-20", "close": 91.24, "vol20": 0.1012, "vol60": 0.0798}, {"date": "1968-02-21", "close": 91.24, "vol20": 0.1009, "vol60": 0.0796}, {"date": "1968-02-23", "close": 90.89, "vol20": 0.1003, "vol60": 0.0795}, {"date": "1968-02-26", "close": 90.18, "vol20": 0.1024, "vol60": 0.0805}, {"date": "1968-02-27", "close": 90.53, "vol20": 0.1037, "vol60": 0.081}, {"date": "1968-02-28", "close": 90.08, "vol20": 0.1044, "vol60": 0.081}, {"date": "1968-02-29", "close": 89.36, "vol20": 0.1062, "vol60": 0.0814}, {"date": "1968-03-01", "close": 89.11, "vol20": 0.1045, "vol60": 0.0801}, {"date": "1968-03-04", "close": 87.92, "vol20": 0.1105, "vol60": 0.0838}, {"date": "1968-03-05", "close": 87.72, "vol20": 0.1104, "vol60": 0.083}, {"date": "1968-03-06", "close": 89.26, "vol20": 0.1308, "vol60": 0.0915}, {"date": "1968-03-07", "close": 89.1, "vol20": 0.1306, "vol60": 0.0915}, {"date": "1968-03-08", "close": 89.03, "vol20": 0.1301, "vol60": 0.0914}, {"date": "1968-03-11", "close": 90.13, "vol20": 0.1322, "vol60": 0.0955}, {"date": "1968-03-12", "close": 90.23, "vol20": 0.1256, "vol60": 0.0951}, {"date": "1968-03-13", "close": 90.03, "vol20": 0.1215, "vol60": 0.095}, {"date": "1968-03-14", "close": 88.32, "vol20": 0.1324, "vol60": 0.1019}, {"date": "1968-03-15", "close": 89.1, "vol20": 0.1367, "vol60": 0.1039}, {"date": "1968-03-18", "close": 89.59, "vol20": 0.1378, "vol60": 0.1047}, {"date": "1968-03-19", "close": 88.99, "vol20": 0.1388, "vol60": 0.1045}, {"date": "1968-03-20", "close": 88.98, "vol20": 0.1327, "vol60": 0.1043}, {"date": "1968-03-21", "close": 88.33, "vol20": 0.1343, "vol60": 0.105}, {"date": "1968-03-22", "close": 88.42, "vol20": 0.1343, "vol60": 0.1051}, {"date": "1968-03-25", "close": 88.33, "vol20": 0.1321, "vol60": 0.1037}, {"date": "1968-03-26", "close": 88.93, "vol20": 0.1339, "vol60": 0.105}, {"date": "1968-03-27", "close": 89.66, "vol20": 0.1367, "vol60": 0.1058}, {"date": "1968-03-28", "close": 89.57, "vol20": 0.1337, "vol60": 0.1056}, {"date": "1968-03-29", "close": 90.2, "vol20": 0.1353, "vol60": 0.1067}, {"date": "1968-04-01", "close": 92.48, "vol20": 0.1503, "vol60": 0.1191}, {"date": "1968-04-02", "close": 92.64, "vol20": 0.1493, "vol60": 0.1184}, {"date": "1968-04-03", "close": 93.47, "vol20": 0.141, "vol60": 0.119}, {"date": "1968-04-04", "close": 93.84, "vol20": 0.1403, "vol60": 0.1193}, {"date": "1968-04-05", "close": 93.29, "vol20": 0.143, "vol60": 0.1198}, {"date": "1968-04-08", "close": 94.95, "vol20": 0.1491, "vol60": 0.1255}, {"date": "1968-04-10", "close": 95.67, "vol20": 0.15, "vol60": 0.1265}, {"date": "1968-04-11", "close": 96.53, "vol20": 0.1502, "vol60": 0.1277}, {"date": "1968-04-15", "close": 96.59, "vol20": 0.1248, "vol60": 0.127}, {"date": "1968-04-16", "close": 96.62, "vol20": 0.1246, "vol60": 0.1269}, {"date": "1968-04-17", "close": 96.81, "vol20": 0.1247, "vol60": 0.127}, {"date": "1968-04-18", "close": 97.08, "vol20": 0.1184, "vol60": 0.1269}, {"date": "1968-04-19", "close": 95.85, "vol20": 0.1324, "vol60": 0.1268}, {"date": "1968-04-22", "close": 95.32, "vol20": 0.1305, "vol60": 0.1271}, {"date": "1968-04-23", "close": 96.62, "vol20": 0.1345, "vol60": 0.1294}, {"date": "1968-04-24", "close": 96.92, "vol20": 0.1331, "vol60": 0.1295}, {"date": "1968-04-25", "close": 96.62, "vol20": 0.1355, "vol60": 0.1297}, {"date": "1968-04-26", "close": 97.21, "vol20": 0.1349, "vol60": 0.1302}, {"date": "1968-04-29", "close": 97.97, "vol20": 0.1342, "vol60": 0.1304}, {"date": "1968-04-30", "close": 97.46, "vol20": 0.1381, "vol60": 0.13}, {"date": "1968-05-01", "close": 97.97, "vol20": 0.1137, "vol60": 0.1302}, {"date": "1968-05-02", "close": 98.59, "vol20": 0.1143, "vol60": 0.1304}, {"date": "1968-05-03", "close": 98.66, "vol20": 0.1124, "vol60": 0.1299}, {"date": "1968-05-06", "close": 98.35, "vol20": 0.1142, "vol60": 0.1302}, {"date": "1968-05-07", "close": 98.9, "vol20": 0.1104, "vol60": 0.1305}, {"date": "1968-05-08", "close": 98.91, "vol20": 0.096, "vol60": 0.1273}, {"date": "1968-05-09", "close": 98.39, "vol20": 0.0971, "vol60": 0.1252}, {"date": "1968-05-10", "close": 98.5, "vol20": 0.0929, "vol60": 0.1234}, {"date": "1968-05-13", "close": 98.19, "vol20": 0.094, "vol60": 0.1219}, {"date": "1968-05-14", "close": 98.12, "vol20": 0.0942, "vol60": 0.1219}, {"date": "1968-05-15", "close": 98.07, "vol20": 0.0942, "vol60": 0.1215}, {"date": "1968-05-16", "close": 97.6, "vol20": 0.0957, "vol60": 0.1221}, {"date": "1968-05-17", "close": 96.9, "vol20": 0.0874, "vol60": 0.1219}, {"date": "1968-05-20", "close": 96.45, "vol20": 0.0866, "vol60": 0.1224}, {"date": "1968-05-21", "close": 96.93, "vol20": 0.074, "vol60": 0.1223}, {"date": "1968-05-22", "close": 97.18, "vol20": 0.0738, "vol60": 0.1209}, {"date": "1968-05-23", "close": 96.97, "vol20": 0.0733, "vol60": 0.1209}, {"date": "1968-05-24", "close": 97.15, "vol20": 0.0703, "vol60": 0.1203}, {"date": "1968-05-27", "close": 96.99, "vol20": 0.064, "vol60": 0.1189}, {"date": "1968-05-28", "close": 97.62, "vol20": 0.066, "vol60": 0.119}, {"date": "1968-05-29", "close": 97.92, "vol20": 0.0642, "vol60": 0.1149}, {"date": "1968-05-31", "close": 98.68, "vol20": 0.0663, "vol60": 0.1152}, {"date": "1968-06-03", "close": 99.99, "vol20": 0.0811, "vol60": 0.1131}, {"date": "1968-06-04", "close": 100.38, "vol20": 0.0805, "vol60": 0.1129}, {"date": "1968-06-05", "close": 99.89, "vol20": 0.0812, "vol60": 0.1136}, {"date": "1968-06-06", "close": 100.65, "vol20": 0.085, "vol60": 0.1122}, {"date": "1968-06-07", "close": 101.27, "vol20": 0.0837, "vol60": 0.1125}, {"date": "1968-06-10", "close": 101.41, "vol20": 0.0837, "vol60": 0.1122}, {"date": "1968-06-11", "close": 101.66, "vol20": 0.082, "vol60": 0.1032}, {"date": "1968-06-13", "close": 101.25, "vol20": 0.0841, "vol60": 0.1031}, {"date": "1968-06-14", "close": 101.13, "vol20": 0.0844, "vol60": 0.1031}, {"date": "1968-06-17", "close": 100.13, "vol20": 0.0912, "vol60": 0.1045}, {"date": "1968-06-18", "close": 99.99, "vol20": 0.0862, "vol60": 0.1046}, {"date": "1968-06-20", "close": 101.51, "vol20": 0.0953, "vol60": 0.1062}, {"date": "1968-06-21", "close": 100.66, "vol20": 0.1024, "vol60": 0.1084}, {"date": "1968-06-24", "close": 100.39, "vol20": 0.1036, "vol60": 0.1087}, {"date": "1968-06-25", "close": 100.08, "vol20": 0.1041, "vol60": 0.1088}, {"date": "1968-06-27", "close": 99.98, "vol20": 0.1045, "vol60": 0.1081}, {"date": "1968-06-28", "close": 99.58, "vol20": 0.1057, "vol60": 0.1087}, {"date": "1968-07-01", "close": 99.4, "vol20": 0.1045, "vol60": 0.1083}, {"date": "1968-07-02", "close": 99.74, "vol20": 0.1046, "vol60": 0.0969}, {"date": "1968-07-03", "close": 100.91, "vol20": 0.1088, "vol60": 0.0992}, {"date": "1968-07-08", "close": 101.94, "vol20": 0.1048, "vol60": 0.0997}, {"date": "1968-07-09", "close": 102.23, "vol20": 0.1045, "vol60": 0.0996}, {"date": "1968-07-11", "close": 102.39, "vol20": 0.1022, "vol60": 0.0984}, {"date": "1968-07-12", "close": 102.34, "vol20": 0.0996, "vol60": 0.0926}, {"date": "1968-07-15", "close": 102.26, "vol20": 0.0977, "vol60": 0.0917}, {"date": "1968-07-16", "close": 101.7, "vol20": 0.0999, "vol60": 0.0912}, {"date": "1968-07-18", "close": 101.44, "vol20": 0.0999, "vol60": 0.0915}, {"date": "1968-07-19", "close": 100.46, "vol20": 0.1048, "vol60": 0.094}, {"date": "1968-07-22", "close": 99.33, "vol20": 0.1117, "vol60": 0.0971}, {"date": "1968-07-23", "close": 99.21, "vol20": 0.1065, "vol60": 0.097}, {"date": "1968-07-25", "close": 97.94, "vol20": 0.1153, "vol60": 0.0971}, {"date": "1968-07-26", "close": 98.34, "vol20": 0.1006, "vol60": 0.0966}, {"date": "1968-07-29", "close": 97.65, "vol20": 0.0995, "vol60": 0.0939}, {"date": "1968-07-30", "close": 97.74, "vol20": 0.0997, "vol60": 0.0937}, {"date": "1968-08-01", "close": 97.28, "vol20": 0.1003, "vol60": 0.094}, {"date": "1968-08-02", "close": 96.63, "vol20": 0.102, "vol60": 0.0942}, {"date": "1968-08-05", "close": 96.85, "vol20": 0.1025, "vol60": 0.0929}, {"date": "1968-08-06", "close": 97.25, "vol20": 0.1044, "vol60": 0.0927}, {"date": "1968-08-08", "close": 97.04, "vol20": 0.103, "vol60": 0.0922}, {"date": "1968-08-09", "close": 97.01, "vol20": 0.091, "vol60": 0.0912}, {"date": "1968-08-12", "close": 98.01, "vol20": 0.0912, "vol60": 0.0937}, {"date": "1968-08-13", "close": 98.53, "vol20": 0.0933, "vol60": 0.0941}, {"date": "1968-08-15", "close": 98.07, "vol20": 0.0929, "vol60": 0.0939}, {"date": "1968-08-16", "close": 98.68, "vol20": 0.0974, "vol60": 0.0948}, {"date": "1968-08-19", "close": 99.0, "vol20": 0.099, "vol60": 0.0944}, {"date": "1968-08-20", "close": 98.96, "vol20": 0.098, "vol60": 0.0943}, {"date": "1968-08-22", "close": 98.7, "vol20": 0.098, "vol60": 0.0943}, {"date": "1968-08-23", "close": 98.69, "vol20": 0.093, "vol60": 0.0943}, {"date": "1968-08-26", "close": 98.94, "vol20": 0.085, "vol60": 0.0944}, {"date": "1968-08-27", "close": 98.81, "vol20": 0.0851, "vol60": 0.0939}, {"date": "1968-08-29", "close": 98.74, "vol20": 0.0708, "vol60": 0.0926}, {"date": "1968-08-30", "close": 98.86, "vol20": 0.0695, "vol60": 0.0921}, {"date": "1968-09-03", "close": 99.32, "vol20": 0.0655, "vol60": 0.092}, {"date": "1968-09-04", "close": 100.02, "vol20": 0.0691, "vol60": 0.0929}, {"date": "1968-09-05", "close": 100.74, "vol20": 0.0686, "vol60": 0.0937}, {"date": "1968-09-06", "close": 101.2, "vol20": 0.0614, "vol60": 0.094}, {"date": "1968-09-09", "close": 101.23, "vol20": 0.0618, "vol60": 0.0939}, {"date": "1968-09-10", "close": 100.73, "vol20": 0.0663, "vol60": 0.0938}, {"date": "1968-09-12", "close": 100.52, "vol20": 0.0663, "vol60": 0.0938}, {"date": "1968-09-13", "close": 100.86, "vol20": 0.066, "vol60": 0.0928}, {"date": "1968-09-16", "close": 101.24, "vol20": 0.0588, "vol60": 0.0892}, {"date": "1968-09-17", "close": 101.5, "vol20": 0.0574, "vol60": 0.089}, {"date": "1968-09-19", "close": 101.59, "vol20": 0.0526, "vol60": 0.0884}, {"date": "1968-09-20", "close": 101.66, "vol20": 0.05, "vol60": 0.0871}, {"date": "1968-09-23", "close": 102.24, "vol20": 0.0519, "vol60": 0.0869}, {"date": "1968-09-24", "close": 102.59, "vol20": 0.0517, "vol60": 0.0871}, {"date": "1968-09-26", "close": 102.36, "vol20": 0.0513, "vol60": 0.0872}, {"date": "1968-09-27", "close": 102.31, "vol20": 0.0515, "vol60": 0.0867}, {"date": "1968-09-30", "close": 102.67, "vol20": 0.0518, "vol60": 0.087}, {"date": "1968-10-01", "close": 102.86, "vol20": 0.0504, "vol60": 0.0844}, {"date": "1968-10-03", "close": 103.22, "vol20": 0.0496, "vol60": 0.0845}, {"date": "1968-10-04", "close": 103.71, "vol20": 0.0503, "vol60": 0.0794}, {"date": "1968-10-07", "close": 103.7, "vol20": 0.0503, "vol60": 0.0773}, {"date": "1968-10-08", "close": 103.74, "vol20": 0.0472, "vol60": 0.077}, {"date": "1968-10-10", "close": 103.29, "vol20": 0.0476, "vol60": 0.0773}, {"date": "1968-10-11", "close": 103.18, "vol20": 0.0466, "vol60": 0.0773}, {"date": "1968-10-14", "close": 103.32, "vol20": 0.0465, "vol60": 0.0767}, {"date": "1968-10-15", "close": 103.53, "vol20": 0.0409, "vol60": 0.0766}, {"date": "1968-10-17", "close": 104.01, "vol20": 0.0403, "vol60": 0.0768}, {"date": "1968-10-18", "close": 104.82, "vol20": 0.0454, "vol60": 0.0749}, {"date": "1968-10-21", "close": 104.99, "vol20": 0.0449, "vol60": 0.0722}, {"date": "1968-10-22", "close": 104.57, "vol20": 0.0493, "vol60": 0.0726}, {"date": "1968-10-24", "close": 103.84, "vol20": 0.0578, "vol60": 0.0741}, {"date": "1968-10-25", "close": 104.2, "vol20": 0.0584, "vol60": 0.0744}, {"date": "1968-10-28", "close": 103.9, "vol20": 0.0576, "vol60": 0.0747}, {"date": "1968-10-29", "close": 103.3, "vol20": 0.0612, "vol60": 0.0748}, {"date": "1968-10-31", "close": 103.41, "vol20": 0.0605, "vol60": 0.0746}, {"date": "1968-11-01", "close": 103.06, "vol20": 0.062, "vol60": 0.072}, {"date": "1968-11-04", "close": 103.1, "vol20": 0.0609, "vol60": 0.0677}, {"date": "1968-11-06", "close": 103.27, "vol20": 0.0608, "vol60": 0.0677}, {"date": "1968-11-07", "close": 103.5, "vol20": 0.06, "vol60": 0.0615}, {"date": "1968-11-08", "close": 103.95, "vol20": 0.0597, "vol60": 0.0616}, {"date": "1968-11-12", "close": 104.62, "vol20": 0.0637, "vol60": 0.0603}, {"date": "1968-11-13", "close": 105.13, "vol20": 0.0656, "vol60": 0.0608}, {"date": "1968-11-14", "close": 105.2, "vol20": 0.0629, "vol60": 0.0595}, {"date": "1968-11-15", "close": 105.78, "vol20": 0.0644, "vol60": 0.0578}, {"date": "1968-11-18", "close": 105.92, "vol20": 0.0644, "vol60": 0.0577}, {"date": "1968-11-19", "close": 106.14, "vol20": 0.0644, "vol60": 0.0575}, {"date": "1968-11-21", "close": 105.97, "vol20": 0.0639, "vol60": 0.0574}, {"date": "1968-11-22", "close": 106.3, "vol20": 0.0593, "vol60": 0.0573}, {"date": "1968-11-25", "close": 106.48, "vol20": 0.0593, "vol60": 0.0544}, {"date": "1968-11-26", "close": 107.26, "vol20": 0.0609, "vol60": 0.0551}, {"date": "1968-11-27", "close": 107.76, "vol20": 0.0535, "vol60": 0.054}, {"date": "1968-11-29", "close": 108.37, "vol20": 0.0549, "vol60": 0.0538}, {"date": "1968-12-02", "close": 108.12, "vol20": 0.0543, "vol60": 0.0543}, {"date": "1968-12-03", "close": 108.02, "vol20": 0.0474, "vol60": 0.0544}, {"date": "1968-12-05", "close": 107.67, "vol20": 0.0511, "vol60": 0.0546}, {"date": "1968-12-06", "close": 107.93, "vol20": 0.0469, "vol60": 0.0545}, {"date": "1968-12-09", "close": 107.66, "vol20": 0.0496, "vol60": 0.0551}, {"date": "1968-12-10", "close": 107.39, "vol20": 0.0523, "vol60": 0.0554}, {"date": "1968-12-12", "close": 107.32, "vol20": 0.0531, "vol60": 0.0554}, {"date": "1968-12-13", "close": 107.58, "vol20": 0.0523, "vol60": 0.0554}, {"date": "1968-12-16", "close": 107.1, "vol20": 0.0535, "vol60": 0.0563}, {"date": "1968-12-17", "close": 106.66, "vol20": 0.0548, "vol60": 0.0561}, {"date": "1968-12-19", "close": 106.97, "vol20": 0.0554, "vol60": 0.0547}, {"date": "1968-12-20", "close": 106.34, "vol20": 0.0574, "vol60": 0.056}, {"date": "1968-12-23", "close": 105.21, "vol20": 0.0691, "vol60": 0.0608}, {"date": "1968-12-24", "close": 105.04, "vol20": 0.0686, "vol60": 0.0599}, {"date": "1968-12-26", "close": 105.15, "vol20": 0.0687, "vol60": 0.0596}, {"date": "1968-12-27", "close": 104.74, "vol20": 0.0685, "vol60": 0.0601}, {"date": "1968-12-30", "close": 103.8, "vol20": 0.0738, "vol60": 0.0629}, {"date": "1968-12-31", "close": 103.86, "vol20": 0.067, "vol60": 0.0627}, {"date": "1969-01-02", "close": 103.93, "vol20": 0.0634, "vol60": 0.0627}, {"date": "1969-01-03", "close": 103.99, "vol20": 0.0578, "vol60": 0.0627}, {"date": "1969-01-06", "close": 102.47, "vol20": 0.0733, "vol60": 0.069}, {"date": "1969-01-07", "close": 101.22, "vol20": 0.0804, "vol60": 0.0731}, {"date": "1969-01-08", "close": 100.8, "vol20": 0.0804, "vol60": 0.0734}, {"date": "1969-01-09", "close": 101.22, "vol20": 0.0823, "vol60": 0.0739}, {"date": "1969-01-10", "close": 100.93, "vol20": 0.0823, "vol60": 0.0737}, {"date": "1969-01-13", "close": 100.44, "vol20": 0.0824, "vol60": 0.0742}, {"date": "1969-01-14", "close": 101.13, "vol20": 0.0896, "vol60": 0.0752}, {"date": "1969-01-15", "close": 101.62, "vol20": 0.092, "vol60": 0.0753}, {"date": "1969-01-16", "close": 102.18, "vol20": 0.0963, "vol60": 0.0762}, {"date": "1969-01-17", "close": 102.03, "vol20": 0.0961, "vol60": 0.0762}, {"date": "1969-01-20", "close": 101.69, "vol20": 0.0943, "vol60": 0.076}, {"date": "1969-01-21", "close": 101.63, "vol20": 0.0936, "vol60": 0.076}, {"date": "1969-01-22", "close": 101.98, "vol20": 0.0901, "vol60": 0.0763}, {"date": "1969-01-23", "close": 102.43, "vol20": 0.0926, "vol60": 0.0768}, {"date": "1969-01-24", "close": 102.38, "vol20": 0.0922, "vol60": 0.0761}, {"date": "1969-01-27", "close": 102.4, "vol20": 0.0919, "vol60": 0.0743}, {"date": "1969-01-28", "close": 102.41, "vol20": 0.0871, "vol60": 0.0742}, {"date": "1969-01-29", "close": 102.51, "vol20": 0.0872, "vol60": 0.0738}, {"date": "1969-01-30", "close": 102.55, "vol20": 0.0871, "vol60": 0.0725}, {"date": "1969-01-31", "close": 103.01, "vol20": 0.0889, "vol60": 0.0728}, {"date": "1969-02-03", "close": 102.89, "vol20": 0.0714, "vol60": 0.0726}, {"date": "1969-02-04", "close": 102.92, "vol20": 0.0541, "vol60": 0.0716}, {"date": "1969-02-05", "close": 103.2, "vol20": 0.0511, "vol60": 0.0718}, {"date": "1969-02-06", "close": 103.54, "vol20": 0.0505, "vol60": 0.0718}, {"date": "1969-02-07", "close": 103.53, "vol20": 0.0485, "vol60": 0.0718}, {"date": "1969-02-11", "close": 103.65, "vol20": 0.0428, "vol60": 0.0718}, {"date": "1969-02-12", "close": 103.63, "vol20": 0.0384, "vol60": 0.0716}, {"date": "1969-02-13", "close": 103.71, "vol20": 0.0359, "vol60": 0.0711}, {"date": "1969-02-14", "close": 103.61, "vol20": 0.0324, "vol60": 0.0698}, {"date": "1969-02-17", "close": 102.44, "vol20": 0.0534, "vol60": 0.0727}, {"date": "1969-02-18", "close": 101.4, "vol20": 0.0639, "vol60": 0.0753}, {"date": "1969-02-19", "close": 100.65, "vol20": 0.069, "vol60": 0.0755}, {"date": "1969-02-20", "close": 99.79, "vol20": 0.073, "vol60": 0.077}, {"date": "1969-02-24", "close": 98.6, "vol20": 0.0796, "vol60": 0.08}, {"date": "1969-02-25", "close": 97.98, "vol20": 0.0808, "vol60": 0.0806}, {"date": "1969-02-26", "close": 98.45, "vol20": 0.0842, "vol60": 0.0811}, {"date": "1969-02-27", "close": 98.14, "vol20": 0.084, "vol60": 0.081}, {"date": "1969-02-28", "close": 98.13, "vol20": 0.0835, "vol60": 0.079}, {"date": "1969-03-03", "close": 98.38, "vol20": 0.0847, "vol60": 0.0784}, {"date": "1969-03-04", "close": 99.32, "vol20": 0.0915, "vol60": 0.0803}, {"date": "1969-03-05", "close": 99.71, "vol20": 0.0937, "vol60": 0.081}, {"date": "1969-03-06", "close": 98.7, "vol20": 0.0982, "vol60": 0.083}, {"date": "1969-03-07", "close": 98.65, "vol20": 0.0968, "vol60": 0.0829}, {"date": "1969-03-10", "close": 98.99, "vol20": 0.0969, "vol60": 0.0832}, {"date": "1969-03-11", "close": 99.32, "vol20": 0.0987, "vol60": 0.0837}, {"date": "1969-03-12", "close": 99.05, "vol20": 0.098, "vol60": 0.0837}, {"date": "1969-03-13", "close": 98.39, "vol20": 0.0988, "vol60": 0.0844}, {"date": "1969-03-14", "close": 98.0, "vol20": 0.0981, "vol60": 0.0842}, {"date": "1969-03-17", "close": 98.25, "vol20": 0.0998, "vol60": 0.0844}, {"date": "1969-03-18", "close": 98.49, "vol20": 0.0958, "vol60": 0.0846}, {"date": "1969-03-19", "close": 99.21, "vol20": 0.0959, "vol60": 0.086}, {"date": "1969-03-20", "close": 99.84, "vol20": 0.0963, "vol60": 0.0868}, {"date": "1969-03-21", "close": 99.63, "vol20": 0.0917, "vol60": 0.0845}, {"date": "1969-03-24", "close": 99.5, "vol20": 0.0804, "vol60": 0.0845}, {"date": "1969-03-25", "close": 99.66, "vol20": 0.0764, "vol60": 0.0845}, {"date": "1969-03-26", "close": 100.39, "vol20": 0.0786, "vol60": 0.0859}, {"date": "1969-03-27", "close": 101.1, "vol20": 0.0798, "vol60": 0.0856}, {"date": "1969-03-28", "close": 101.51, "vol20": 0.0801, "vol60": 0.0861}, {"date": "1969-04-01", "close": 101.42, "vol20": 0.0805, "vol60": 0.086}, {"date": "1969-04-02", "close": 100.78, "vol20": 0.0793, "vol60": 0.0869}, {"date": "1969-04-03", "close": 100.68, "vol20": 0.0786, "vol60": 0.0817}, {"date": "1969-04-07", "close": 99.89, "vol20": 0.0748, "vol60": 0.0794}, {"date": "1969-04-08", "close": 100.14, "vol20": 0.0749, "vol60": 0.0792}, {"date": "1969-04-09", "close": 101.02, "vol20": 0.0797, "vol60": 0.0808}, {"date": "1969-04-10", "close": 101.55, "vol20": 0.0807, "vol60": 0.0812}, {"date": "1969-04-11", "close": 101.65, "vol20": 0.0794, "vol60": 0.0806}, {"date": "1969-04-14", "close": 101.57, "vol20": 0.0741, "vol60": 0.0794}, {"date": "1969-04-15", "close": 101.53, "vol20": 0.0716, "vol60": 0.0788}, {"date": "1969-04-16", "close": 100.63, "vol20": 0.0809, "vol60": 0.08}, {"date": "1969-04-17", "close": 100.78, "vol20": 0.0808, "vol60": 0.0801}, {"date": "1969-04-18", "close": 101.24, "vol20": 0.0786, "vol60": 0.0804}, {"date": "1969-04-21", "close": 100.56, "vol20": 0.0805, "vol60": 0.0815}, {"date": "1969-04-22", "close": 100.78, "vol20": 0.0802, "vol60": 0.0813}, {"date": "1969-04-23", "close": 100.8, "vol20": 0.0799, "vol60": 0.0808}, {"date": "1969-04-24", "close": 101.27, "vol20": 0.0811, "vol60": 0.0814}, {"date": "1969-04-25", "close": 101.72, "vol20": 0.0787, "vol60": 0.0819}, {"date": "1969-04-28", "close": 102.03, "vol20": 0.0756, "vol60": 0.0822}, {"date": "1969-04-29", "close": 102.79, "vol20": 0.0786, "vol60": 0.0836}, {"date": "1969-04-30", "close": 103.69, "vol20": 0.0834, "vol60": 0.0854}, {"date": "1969-05-01", "close": 103.51, "vol20": 0.0795, "vol60": 0.0851}, {"date": "1969-05-02", "close": 104.0, "vol20": 0.0799, "vol60": 0.0855}, {"date": "1969-05-05", "close": 104.37, "vol20": 0.0717, "vol60": 0.0858}, {"date": "1969-05-06", "close": 104.86, "vol20": 0.0723, "vol60": 0.0862}, {"date": "1969-05-07", "close": 104.67, "vol20": 0.0694, "vol60": 0.086}, {"date": "1969-05-08", "close": 105.1, "vol20": 0.0688, "vol60": 0.0864}, {"date": "1969-05-09", "close": 105.05, "vol20": 0.0692, "vol60": 0.0864}, {"date": "1969-05-12", "close": 104.89, "vol20": 0.0696, "vol60": 0.0865}, {"date": "1969-05-13", "close": 105.34, "vol20": 0.0698, "vol60": 0.0869}, {"date": "1969-05-14", "close": 106.16, "vol20": 0.0601, "vol60": 0.0882}, {"date": "1969-05-15", "close": 105.85, "vol20": 0.0633, "vol60": 0.085}, {"date": "1969-05-16", "close": 105.94, "vol20": 0.063, "vol60": 0.082}, {"date": "1969-05-19", "close": 104.97, "vol20": 0.0681, "vol60": 0.0828}, {"date": "1969-05-20", "close": 104.04, "vol20": 0.0785, "vol60": 0.083}, {"date": "1969-05-21", "close": 104.47, "vol20": 0.0788, "vol60": 0.0789}, {"date": "1969-05-22", "close": 104.6, "vol20": 0.0781, "vol60": 0.0775}, {"date": "1969-05-23", "close": 104.59, "vol20": 0.0776, "vol60": 0.0771}, {"date": "1969-05-26", "close": 104.36, "vol20": 0.0784, "vol60": 0.0769}, {"date": "1969-05-27", "close": 103.57, "vol20": 0.0805, "vol60": 0.0789}, {"date": "1969-05-28", "close": 103.26, "vol20": 0.0749, "vol60": 0.0792}, {"date": "1969-05-29", "close": 103.46, "vol20": 0.0751, "vol60": 0.0772}, {"date": "1969-06-02", "close": 102.94, "vol20": 0.0749, "vol60": 0.0777}, {"date": "1969-06-03", "close": 102.63, "vol20": 0.0738, "vol60": 0.0748}, {"date": "1969-06-04", "close": 102.59, "vol20": 0.0709, "vol60": 0.0748}, {"date": "1969-06-05", "close": 102.76, "vol20": 0.0715, "vol60": 0.0746}, {"date": "1969-06-06", "close": 102.12, "vol20": 0.0713, "vol60": 0.0757}, {"date": "1969-06-09", "close": 101.2, "vol20": 0.0761, "vol60": 0.0779}, {"date": "1969-06-10", "close": 100.42, "vol20": 0.0788, "vol60": 0.0784}, {"date": "1969-06-11", "close": 99.05, "vol20": 0.085, "vol60": 0.0831}, {"date": "1969-06-12", "close": 98.26, "vol20": 0.0763, "vol60": 0.0846}, {"date": "1969-06-13", "close": 98.65, "vol20": 0.0812, "vol60": 0.0849}, {"date": "1969-06-16", "close": 98.32, "vol20": 0.0795, "vol60": 0.0838}, {"date": "1969-06-17", "close": 97.95, "vol20": 0.0769, "vol60": 0.083}, {"date": "1969-06-18", "close": 97.81, "vol20": 0.0744, "vol60": 0.0829}, {"date": "1969-06-19", "close": 97.24, "vol20": 0.0699, "vol60": 0.0837}, {"date": "1969-06-20", "close": 96.67, "vol20": 0.0679, "vol60": 0.0843}, {"date": "1969-06-23", "close": 96.23, "vol20": 0.0664, "vol60": 0.0831}, {"date": "1969-06-24", "close": 97.32, "vol20": 0.086, "vol60": 0.0852}, {"date": "1969-06-25", "close": 97.01, "vol20": 0.0846, "vol60": 0.0848}, {"date": "1969-06-26", "close": 97.25, "vol20": 0.087, "vol60": 0.0851}, {"date": "1969-06-27", "close": 97.33, "vol20": 0.0863, "vol60": 0.0843}, {"date": "1969-06-30", "close": 97.71, "vol20": 0.0893, "vol60": 0.0848}, {"date": "1969-07-01", "close": 98.08, "vol20": 0.0921, "vol60": 0.0838}, {"date": "1969-07-02", "close": 98.94, "vol20": 0.0999, "vol60": 0.0857}, {"date": "1969-07-03", "close": 99.61, "vol20": 0.1038, "vol60": 0.0849}, {"date": "1969-07-07", "close": 99.03, "vol20": 0.1036, "vol60": 0.0849}, {"date": "1969-07-08", "close": 97.63, "vol20": 0.11, "vol60": 0.0894}, {"date": "1969-07-09", "close": 96.88, "vol20": 0.11, "vol60": 0.0906}, {"date": "1969-07-10", "close": 95.38, "vol20": 0.1129, "vol60": 0.0955}, {"date": "1969-07-11", "close": 95.77, "vol20": 0.1123, "vol60": 0.0946}, {"date": "1969-07-14", "close": 94.55, "vol20": 0.1176, "vol60": 0.0976}, {"date": "1969-07-15", "close": 94.24, "vol20": 0.1176, "vol60": 0.097}, {"date": "1969-07-16", "close": 95.18, "vol20": 0.1249, "vol60": 0.099}, {"date": "1969-07-17", "close": 95.76, "vol20": 0.1277, "vol60": 0.0998}, {"date": "1969-07-18", "close": 94.95, "vol20": 0.1293, "vol60": 0.101}, {"date": "1969-07-22", "close": 93.52, "vol20": 0.1377, "vol60": 0.1044}, {"date": "1969-07-23", "close": 93.12, "vol20": 0.1377, "vol60": 0.1038}, {"date": "1969-07-24", "close": 92.8, "vol20": 0.129, "vol60": 0.1035}, {"date": "1969-07-25", "close": 92.06, "vol20": 0.1305, "vol60": 0.1026}, {"date": "1969-07-28", "close": 90.21, "vol20": 0.1432, "vol60": 0.107}, {"date": "1969-07-29", "close": 89.48, "vol20": 0.1429, "vol60": 0.1076}, {"date": "1969-07-30", "close": 89.93, "vol20": 0.1438, "vol60": 0.1077}, {"date": "1969-07-31", "close": 91.83, "vol20": 0.1673, "vol60": 0.1173}, {"date": "1969-08-01", "close": 93.47, "vol20": 0.1785, "vol60": 0.1234}, {"date": "1969-08-04", "close": 92.99, "vol20": 0.1749, "vol60": 0.1236}, {"date": "1969-08-05", "close": 93.41, "vol20": 0.1769, "vol60": 0.1236}, {"date": "1969-08-06", "close": 93.92, "vol20": 0.174, "vol60": 0.1245}, {"date": "1969-08-07", "close": 93.99, "vol20": 0.1728, "vol60": 0.1247}, {"date": "1969-08-08", "close": 93.94, "vol20": 0.1646, "vol60": 0.124}, {"date": "1969-08-11", "close": 93.36, "vol20": 0.1647, "vol60": 0.1227}, {"date": "1969-08-12", "close": 92.63, "vol20": 0.1609, "vol60": 0.1232}, {"date": "1969-08-13", "close": 92.7, "vol20": 0.1608, "vol60": 0.1232}, {"date": "1969-08-14", "close": 93.34, "vol20": 0.1585, "vol60": 0.1237}, {"date": "1969-08-15", "close": 94.0, "vol20": 0.1591, "vol60": 0.1242}, {"date": "1969-08-18", "close": 94.57, "vol20": 0.1583, "vol60": 0.1247}, {"date": "1969-08-19", "close": 95.07, "vol20": 0.149, "vol60": 0.1253}, {"date": "1969-08-20", "close": 95.07, "vol20": 0.1478, "vol60": 0.1254}, {"date": "1969-08-21", "close": 95.35, "vol20": 0.147, "vol60": 0.1257}, {"date": "1969-08-22", "close": 95.92, "vol20": 0.1435, "vol60": 0.126}, {"date": "1969-08-25", "close": 94.93, "vol20": 0.1263, "vol60": 0.1273}, {"date": "1969-08-26", "close": 94.3, "vol20": 0.1247, "vol60": 0.1275}, {"date": "1969-08-27", "close": 94.49, "vol20": 0.1244, "vol60": 0.1275}, {"date": "1969-08-28", "close": 94.89, "vol20": 0.1041, "vol60": 0.128}, {"date": "1969-08-29", "close": 95.51, "vol20": 0.0874, "vol60": 0.129}, {"date": "1969-09-02", "close": 95.54, "vol20": 0.0844, "vol60": 0.1289}, {"date": "1969-09-03", "close": 94.98, "vol20": 0.0872, "vol60": 0.1288}, {"date": "1969-09-04", "close": 94.2, "vol20": 0.0911, "vol60": 0.1286}, {"date": "1969-09-05", "close": 93.64, "vol20": 0.0936, "vol60": 0.1283}, {"date": "1969-09-08", "close": 92.7, "vol20": 0.1, "vol60": 0.127}, {"date": "1969-09-09", "close": 93.38, "vol20": 0.1015, "vol60": 0.1273}, {"date": "1969-09-10", "close": 94.95, "vol20": 0.113, "vol60": 0.1319}, {"date": "1969-09-11", "close": 94.22, "vol20": 0.1174, "vol60": 0.1326}, {"date": "1969-09-12", "close": 94.13, "vol20": 0.1153, "vol60": 0.1325}, {"date": "1969-09-15", "close": 94.87, "vol20": 0.116, "vol60": 0.1336}, {"date": "1969-09-16", "close": 94.95, "vol20": 0.1141, "vol60": 0.1332}, {"date": "1969-09-17", "close": 94.76, "vol20": 0.1127, "vol60": 0.1327}, {"date": "1969-09-18", "close": 94.9, "vol20": 0.1129, "vol60": 0.1325}, {"date": "1969-09-19", "close": 95.19, "vol20": 0.1129, "vol60": 0.1305}, {"date": "1969-09-22", "close": 95.63, "vol20": 0.112, "vol60": 0.1307}, {"date": "1969-09-23", "close": 95.63, "vol20": 0.1053, "vol60": 0.1306}, {"date": "1969-09-24", "close": 95.5, "vol20": 0.1023, "vol60": 0.1306}, {"date": "1969-09-25", "close": 94.77, "vol20": 0.1063, "vol60": 0.1312}, {"date": "1969-09-26", "close": 94.16, "vol20": 0.1076, "vol60": 0.1314}, {"date": "1969-09-29", "close": 93.41, "vol20": 0.1076, "vol60": 0.1308}, {"date": "1969-09-30", "close": 93.12, "vol20": 0.1076, "vol60": 0.1299}, {"date": "1969-10-01", "close": 92.52, "vol20": 0.108, "vol60": 0.13}, {"date": "1969-10-02", "close": 93.24, "vol20": 0.1093, "vol60": 0.1283}, {"date": "1969-10-03", "close": 93.19, "vol20": 0.1074, "vol60": 0.1275}, {"date": "1969-10-06", "close": 93.38, "vol20": 0.1011, "vol60": 0.1237}, {"date": "1969-10-07", "close": 93.09, "vol20": 0.0983, "vol60": 0.1235}, {"date": "1969-10-08", "close": 92.67, "vol20": 0.0766, "vol60": 0.1211}, {"date": "1969-10-09", "close": 93.03, "vol20": 0.0746, "vol60": 0.1212}, {"date": "1969-10-10", "close": 93.56, "vol20": 0.0778, "vol60": 0.12}, {"date": "1969-10-13", "close": 94.55, "vol20": 0.082, "vol60": 0.1214}, {"date": "1969-10-14", "close": 95.7, "vol20": 0.0929, "vol60": 0.1227}, {"date": "1969-10-15", "close": 95.72, "vol20": 0.0925, "vol60": 0.1185}, {"date": "1969-10-16", "close": 96.37, "vol20": 0.0951, "vol60": 0.1188}, {"date": "1969-10-17", "close": 96.26, "vol20": 0.0949, "vol60": 0.1185}, {"date": "1969-10-20", "close": 96.46, "vol20": 0.0939, "vol60": 0.1172}, {"date": "1969-10-21", "close": 97.2, "vol20": 0.0973, "vol60": 0.1095}, {"date": "1969-10-22", "close": 97.83, "vol20": 0.0989, "vol60": 0.1082}, {"date": "1969-10-23", "close": 97.46, "vol20": 0.0952, "vol60": 0.1085}, {"date": "1969-10-24", "close": 98.12, "vol20": 0.0922, "vol60": 0.1012}, {"date": "1969-10-27", "close": 97.97, "vol20": 0.0855, "vol60": 0.0952}, {"date": "1969-10-28", "close": 97.66, "vol20": 0.0855, "vol60": 0.0948}, {"date": "1969-10-29", "close": 96.81, "vol20": 0.0889, "vol60": 0.0965}, {"date": "1969-10-30", "close": 96.93, "vol20": 0.0866, "vol60": 0.096}, {"date": "1969-10-31", "close": 97.12, "vol20": 0.0861, "vol60": 0.096}, {"date": "1969-11-03", "close": 97.15, "vol20": 0.0863, "vol60": 0.096}, {"date": "1969-11-04", "close": 97.21, "vol20": 0.0844, "vol60": 0.0949}, {"date": "1969-11-05", "close": 97.64, "vol20": 0.0809, "vol60": 0.0936}, {"date": "1969-11-06", "close": 97.67, "vol20": 0.0811, "vol60": 0.0936}, {"date": "1969-11-07", "close": 98.26, "vol20": 0.0813, "vol60": 0.0933}, {"date": "1969-11-10", "close": 98.33, "vol20": 0.0757, "vol60": 0.0924}, {"date": "1969-11-11", "close": 98.07, "vol20": 0.0671, "vol60": 0.092}, {"date": "1969-11-12", "close": 97.89, "vol20": 0.0679, "vol60": 0.0916}, {"date": "1969-11-13", "close": 97.42, "vol20": 0.0676, "vol60": 0.0923}, {"date": "1969-11-14", "close": 97.07, "vol20": 0.0689, "vol60": 0.0925}, {"date": "1969-11-17", "close": 96.41, "vol20": 0.0732, "vol60": 0.0929}, {"date": "1969-11-18", "close": 96.39, "vol20": 0.0674, "vol60": 0.0903}, {"date": "1969-11-19", "close": 95.9, "vol20": 0.0641, "vol60": 0.0898}, {"date": "1969-11-20", "close": 94.91, "vol20": 0.0718, "vol60": 0.0923}, {"date": "1969-11-21", "close": 94.32, "vol20": 0.067, "vol60": 0.0928}, {"date": "1969-11-24", "close": 93.24, "vol20": 0.075, "vol60": 0.0947}, {"date": "1969-11-25", "close": 92.94, "vol20": 0.075, "vol60": 0.0948}, {"date": "1969-11-26", "close": 93.27, "vol20": 0.0741, "vol60": 0.0945}, {"date": "1969-11-28", "close": 93.81, "vol20": 0.0783, "vol60": 0.0938}, {"date": "1969-12-01", "close": 93.22, "vol20": 0.0787, "vol60": 0.0939}, {"date": "1969-12-02", "close": 92.65, "vol20": 0.0795, "vol60": 0.0925}, {"date": "1969-12-03", "close": 91.65, "vol20": 0.0841, "vol60": 0.0938}, {"date": "1969-12-04", "close": 91.95, "vol20": 0.0828, "vol60": 0.0872}, {"date": "1969-12-05", "close": 91.73, "vol20": 0.0819, "vol60": 0.086}, {"date": "1969-12-08", "close": 90.84, "vol20": 0.0776, "vol60": 0.0881}, {"date": "1969-12-09", "close": 90.55, "vol20": 0.0757, "vol60": 0.0865}, {"date": "1969-12-10", "close": 90.48, "vol20": 0.0764, "vol60": 0.0864}, {"date": "1969-12-11", "close": 90.52, "vol20": 0.0777, "vol60": 0.0864}, {"date": "1969-12-12", "close": 90.81, "vol20": 0.0816, "vol60": 0.0867}, {"date": "1969-12-15", "close": 90.54, "vol20": 0.0816, "vol60": 0.0865}, {"date": "1969-12-16", "close": 89.72, "vol20": 0.0832, "vol60": 0.0873}, {"date": "1969-12-17", "close": 89.2, "vol20": 0.0826, "vol60": 0.0878}, {"date": "1969-12-18", "close": 90.61, "vol20": 0.1077, "vol60": 0.0944}, {"date": "1969-12-19", "close": 91.38, "vol20": 0.1109, "vol60": 0.0952}, {"date": "1969-12-22", "close": 90.58, "vol20": 0.1126, "vol60": 0.0959}, {"date": "1969-12-23", "close": 90.23, "vol20": 0.1072, "vol60": 0.0949}, {"date": "1969-12-24", "close": 91.18, "vol20": 0.1152, "vol60": 0.0974}, {"date": "1969-12-26", "close": 91.89, "vol20": 0.1183, "vol60": 0.098}, {"date": "1969-12-29", "close": 91.25, "vol20": 0.1177, "vol60": 0.0976}, {"date": "1969-12-30", "close": 91.6, "vol20": 0.1175, "vol60": 0.098}, {"date": "1969-12-31", "close": 92.06, "vol20": 0.1176, "vol60": 0.0985}, {"date": "1970-01-02", "close": 93.0, "vol20": 0.1163, "vol60": 0.1005}, {"date": "1970-01-05", "close": 93.46, "vol20": 0.1169, "vol60": 0.1006}, {"date": "1970-01-06", "close": 92.82, "vol20": 0.1196, "vol60": 0.1013}, {"date": "1970-01-07", "close": 92.63, "vol20": 0.1137, "vol60": 0.1007}, {"date": "1970-01-08", "close": 92.68, "vol20": 0.1127, "vol60": 0.0982}, {"date": "1970-01-09", "close": 92.4, "vol20": 0.1135, "vol60": 0.0949}, {"date": "1970-01-12", "close": 91.7, "vol20": 0.1176, "vol60": 0.0959}, {"date": "1970-01-13", "close": 91.92, "vol20": 0.1174, "vol60": 0.0949}, {"date": "1970-01-14", "close": 91.65, "vol20": 0.1173, "vol60": 0.095}, {"date": "1970-01-15", "close": 91.68, "vol20": 0.1116, "vol60": 0.0948}, {"date": "1970-01-16", "close": 90.92, "vol20": 0.114, "vol60": 0.0944}, {"date": "1970-01-19", "close": 89.65, "vol20": 0.1119, "vol60": 0.0967}, {"date": "1970-01-20", "close": 89.83, "vol20": 0.1073, "vol60": 0.0968}, {"date": "1970-01-21", "close": 89.95, "vol20": 0.1033, "vol60": 0.0955}, {"date": "1970-01-22", "close": 90.04, "vol20": 0.1026, "vol60": 0.0956}, {"date": "1970-01-23", "close": 89.37, "vol20": 0.0977, "vol60": 0.0964}, {"date": "1970-01-26", "close": 88.17, "vol20": 0.1015, "vol60": 0.0984}, {"date": "1970-01-27", "close": 87.62, "vol20": 0.101, "vol60": 0.0987}, {"date": "1970-01-28", "close": 86.79, "vol20": 0.1019, "vol60": 0.0997}, {"date": "1970-01-29", "close": 85.69, "vol20": 0.1036, "vol60": 0.102}, {"date": "1970-01-30", "close": 85.02, "vol20": 0.0908, "vol60": 0.1025}, {"date": "1970-02-02", "close": 85.75, "vol20": 0.0965, "vol60": 0.104}, {"date": "1970-02-03", "close": 86.77, "vol20": 0.1116, "vol60": 0.1078}, {"date": "1970-02-04", "close": 86.24, "vol20": 0.1119, "vol60": 0.1068}, {"date": "1970-02-05", "close": 85.9, "vol20": 0.1108, "vol60": 0.1067}, {"date": "1970-02-06", "close": 86.33, "vol20": 0.1151, "vol60": 0.1077}, {"date": "1970-02-09", "close": 87.01, "vol20": 0.1206, "vol60": 0.1096}, {"date": "1970-02-10", "close": 86.1, "vol20": 0.1221, "vol60": 0.1109}, {"date": "1970-02-11", "close": 86.94, "vol20": 0.1305, "vol60": 0.1134}, {"date": "1970-02-12", "close": 86.73, "vol20": 0.1301, "vol60": 0.113}, {"date": "1970-02-13", "close": 86.54, "vol20": 0.1284, "vol60": 0.1129}, {"date": "1970-02-16", "close": 86.47, "vol20": 0.1209, "vol60": 0.1127}, {"date": "1970-02-17", "close": 86.37, "vol20": 0.1201, "vol60": 0.1113}, {"date": "1970-02-18", "close": 87.44, "vol20": 0.13, "vol60": 0.1144}, {"date": "1970-02-19", "close": 87.76, "vol20": 0.131, "vol60": 0.1128}, {"date": "1970-02-20", "close": 88.03, "vol20": 0.1298, "vol60": 0.113}, {"date": "1970-02-24", "close": 87.99, "vol20": 0.1207, "vol60": 0.1126}, {"date": "1970-02-25", "close": 89.35, "vol20": 0.1301, "vol60": 0.1167}, {"date": "1970-02-26", "close": 88.9, "vol20": 0.1262, "vol60": 0.1165}, {"date": "1970-02-27", "close": 89.5, "vol20": 0.1162, "vol60": 0.1169}, {"date": "1970-03-02", "close": 89.71, "vol20": 0.11, "vol60": 0.1151}, {"date": "1970-03-03", "close": 90.23, "vol20": 0.1084, "vol60": 0.1156}, {"date": "1970-03-04", "close": 90.04, "vol20": 0.1038, "vol60": 0.1155}, {"date": "1970-03-05", "close": 90.0, "vol20": 0.0999, "vol60": 0.1139}, {"date": "1970-03-06", "close": 89.44, "vol20": 0.1021, "vol60": 0.1144}, {"date": "1970-03-09", "close": 88.51, "vol20": 0.1105, "vol60": 0.1163}, {"date": "1970-03-10", "close": 88.75, "vol20": 0.1079, "vol60": 0.1164}, {"date": "1970-03-11", "close": 88.69, "vol20": 0.0993, "vol60": 0.1162}, {"date": "1970-03-12", "close": 88.33, "vol20": 0.0961, "vol60": 0.1163}, {"date": "1970-03-13", "close": 87.86, "vol20": 0.098, "vol60": 0.1154}, {"date": "1970-03-16", "close": 86.91, "vol20": 0.1058, "vol60": 0.1169}, {"date": "1970-03-17", "close": 87.29, "vol20": 0.1068, "vol60": 0.1124}, {"date": "1970-03-18", "close": 87.54, "vol20": 0.1069, "vol60": 0.1111}, {"date": "1970-03-19", "close": 87.42, "vol20": 0.0978, "vol60": 0.1098}, {"date": "1970-03-20", "close": 87.06, "vol20": 0.0978, "vol60": 0.1098}, {"date": "1970-03-23", "close": 86.99, "vol20": 0.0969, "vol60": 0.1074}, {"date": "1970-03-24", "close": 87.98, "vol20": 0.1058, "vol60": 0.1088}, {"date": "1970-03-25", "close": 89.77, "vol20": 0.1159, "vol60": 0.1161}, {"date": "1970-03-26", "close": 89.92, "vol20": 0.1143, "vol60": 0.1159}, {"date": "1970-03-30", "close": 89.63, "vol20": 0.1126, "vol60": 0.1155}, {"date": "1970-03-31", "close": 89.63, "vol20": 0.1123, "vol60": 0.1134}, {"date": "1970-04-01", "close": 90.07, "vol20": 0.1117, "vol60": 0.1133}, {"date": "1970-04-02", "close": 89.79, "vol20": 0.112, "vol60": 0.1127}, {"date": "1970-04-03", "close": 89.39, "vol20": 0.1131, "vol60": 0.113}, {"date": "1970-04-06", "close": 88.76, "vol20": 0.1137, "vol60": 0.1137}, {"date": "1970-04-07", "close": 88.52, "vol20": 0.1078, "vol60": 0.1137}, {"date": "1970-04-08", "close": 88.49, "vol20": 0.1073, "vol60": 0.1128}, {"date": "1970-04-09", "close": 88.53, "vol20": 0.1073, "vol60": 0.1126}, {"date": "1970-04-10", "close": 88.24, "vol20": 0.1069, "vol60": 0.1127}, {"date": "1970-04-13", "close": 87.64, "vol20": 0.108, "vol60": 0.1134}, {"date": "1970-04-14", "close": 86.89, "vol20": 0.1053, "vol60": 0.1134}, {"date": "1970-04-15", "close": 86.73, "vol20": 0.1042, "vol60": 0.11}, {"date": "1970-04-16", "close": 85.88, "vol20": 0.1087, "vol60": 0.1115}, {"date": "1970-04-17", "close": 85.67, "vol20": 0.1088, "vol60": 0.1115}, {"date": "1970-04-20", "close": 85.83, "vol20": 0.1086, "vol60": 0.1116}, {"date": "1970-04-21", "close": 85.38, "vol20": 0.1098, "vol60": 0.1111}, {"date": "1970-04-22", "close": 84.27, "vol20": 0.1079, "vol60": 0.1109}, {"date": "1970-04-23", "close": 83.04, "vol20": 0.0795, "vol60": 0.114}, {"date": "1970-04-24", "close": 82.77, "vol20": 0.0768, "vol60": 0.1127}, {"date": "1970-04-27", "close": 81.46, "vol20": 0.0874, "vol60": 0.1143}, {"date": "1970-04-28", "close": 80.27, "vol20": 0.0922, "vol60": 0.1169}, {"date": "1970-04-29", "close": 81.81, "vol20": 0.1221, "vol60": 0.1224}, {"date": "1970-04-30", "close": 81.52, "vol20": 0.122, "vol60": 0.1197}, {"date": "1970-05-01", "close": 81.44, "vol20": 0.1228, "vol60": 0.1192}, {"date": "1970-05-04", "close": 79.37, "vol20": 0.1437, "vol60": 0.1295}, {"date": "1970-05-05", "close": 78.6, "vol20": 0.144, "vol60": 0.1299}, {"date": "1970-05-06", "close": 79.47, "vol20": 0.1551, "vol60": 0.131}, {"date": "1970-05-07", "close": 79.83, "vol20": 0.1578, "vol60": 0.1303}, {"date": "1970-05-08", "close": 79.44, "vol20": 0.1576, "vol60": 0.1284}, {"date": "1970-05-11", "close": 78.6, "vol20": 0.1587, "vol60": 0.1298}, {"date": "1970-05-12", "close": 77.85, "vol20": 0.159, "vol60": 0.1308}, {"date": "1970-05-13", "close": 76.53, "vol20": 0.1635, "vol60": 0.1345}, {"date": "1970-05-14", "close": 75.44, "vol20": 0.1656, "vol60": 0.1368}, {"date": "1970-05-15", "close": 76.9, "vol20": 0.1887, "vol60": 0.1406}, {"date": "1970-05-18", "close": 76.96, "vol20": 0.1882, "vol60": 0.1402}, {"date": "1970-05-19", "close": 75.46, "vol20": 0.1949, "vol60": 0.1443}, {"date": "1970-05-20", "close": 73.52, "vol20": 0.2061, "vol60": 0.152}, {"date": "1970-05-21", "close": 72.16, "vol20": 0.2086, "vol60": 0.1504}, {"date": "1970-05-22", "close": 72.25, "vol20": 0.2102, "vol60": 0.1507}, {"date": "1970-05-25", "close": 70.25, "vol20": 0.2213, "vol60": 0.1574}, {"date": "1970-05-26", "close": 69.29, "vol20": 0.221, "vol60": 0.1581}, {"date": "1970-05-27", "close": 72.77, "vol20": 0.2848, "vol60": 0.1912}, {"date": "1970-05-28", "close": 74.61, "vol20": 0.3052, "vol60": 0.2}, {"date": "1970-05-29", "close": 76.55, "vol20": 0.3233, "vol60": 0.2084}, {"date": "1970-06-01", "close": 77.84, "vol20": 0.3189, "vol60": 0.212}, {"date": "1970-06-02", "close": 77.84, "vol20": 0.3172, "vol60": 0.2114}, {"date": "1970-06-03", "close": 78.52, "vol20": 0.3162, "vol60": 0.2124}, {"date": "1970-06-04", "close": 77.36, "vol20": 0.3196, "vol60": 0.214}, {"date": "1970-06-05", "close": 76.17, "vol20": 0.3232, "vol60": 0.2156}, {"date": "1970-06-08", "close": 76.29, "vol20": 0.3218, "vol60": 0.2157}, {"date": "1970-06-09", "close": 76.25, "vol20": 0.3204, "vol60": 0.215}, {"date": "1970-06-10", "close": 75.48, "vol20": 0.3167, "vol60": 0.2152}, {"date": "1970-06-11", "close": 74.45, "vol20": 0.3164, "vol60": 0.2161}, {"date": "1970-06-12", "close": 73.88, "vol20": 0.3083, "vol60": 0.2163}, {"date": "1970-06-15", "close": 74.58, "vol20": 0.3109, "vol60": 0.2178}, {"date": "1970-06-16", "close": 76.15, "vol20": 0.3128, "vol60": 0.223}, {"date": "1970-06-17", "close": 76.0, "vol20": 0.2971, "vol60": 0.2212}, {"date": "1970-06-18", "close": 76.51, "vol20": 0.2875, "vol60": 0.217}, {"date": "1970-06-19", "close": 77.05, "vol20": 0.2878, "vol60": 0.2177}, {"date": "1970-06-22", "close": 76.64, "vol20": 0.2655, "vol60": 0.2178}, {"date": "1970-06-23", "close": 74.76, "vol20": 0.2781, "vol60": 0.2224}, {"date": "1970-06-24", "close": 73.97, "vol20": 0.225, "vol60": 0.2223}, {"date": "1970-06-25", "close": 74.02, "vol20": 0.2062, "vol60": 0.2225}, {"date": "1970-06-26", "close": 73.47, "vol20": 0.1829, "vol60": 0.2227}, {"date": "1970-06-29", "close": 72.89, "vol20": 0.1698, "vol60": 0.2227}, {"date": "1970-06-30", "close": 72.72, "vol20": 0.1694, "vol60": 0.2227}, {"date": "1970-07-01", "close": 72.94, "vol20": 0.1651, "vol60": 0.223}, {"date": "1970-07-02", "close": 72.92, "vol20": 0.1601, "vol60": 0.223}, {"date": "1970-07-06", "close": 71.78, "vol20": 0.1603, "vol60": 0.2244}, {"date": "1970-07-07", "close": 71.23, "vol20": 0.1602, "vol60": 0.2245}, {"date": "1970-07-08", "close": 73.0, "vol20": 0.1885, "vol60": 0.2314}, {"date": "1970-07-09", "close": 74.06, "vol20": 0.1948, "vol60": 0.2341}, {"date": "1970-07-10", "close": 74.45, "vol20": 0.1898, "vol60": 0.2342}, {"date": "1970-07-13", "close": 74.55, "vol20": 0.1877, "vol60": 0.2343}, {"date": "1970-07-14", "close": 74.42, "vol20": 0.1848, "vol60": 0.2342}, {"date": "1970-07-15", "close": 75.23, "vol20": 0.1727, "vol60": 0.2356}, {"date": "1970-07-16", "close": 76.34, "vol20": 0.1809, "vol60": 0.237}, {"date": "1970-07-17", "close": 77.69, "vol20": 0.1899, "vol60": 0.2386}, {"date": "1970-07-20", "close": 77.79, "vol20": 0.1885, "vol60": 0.2386}, {"date": "1970-07-21", "close": 76.98, "vol20": 0.1914, "vol60": 0.2374}, {"date": "1970-07-22", "close": 77.03, "vol20": 0.167, "vol60": 0.2357}, {"date": "1970-07-23", "close": 78.0, "vol20": 0.1649, "vol60": 0.2337}, {"date": "1970-07-24", "close": 77.82, "vol20": 0.1657, "vol60": 0.2337}, {"date": "1970-07-27", "close": 77.65, "vol20": 0.1625, "vol60": 0.2337}, {"date": "1970-07-28", "close": 77.77, "vol20": 0.1577, "vol60": 0.2279}, {"date": "1970-07-29", "close": 78.04, "vol20": 0.1563, "vol60": 0.2271}, {"date": "1970-07-30", "close": 78.07, "vol20": 0.1567, "vol60": 0.2259}, {"date": "1970-07-31", "close": 78.05, "vol20": 0.1567, "vol60": 0.2257}, {"date": "1970-08-03", "close": 77.02, "vol20": 0.1529, "vol60": 0.2271}, {"date": "1970-08-04", "close": 77.19, "vol20": 0.1472, "vol60": 0.2262}, {"date": "1970-08-05", "close": 77.18, "vol20": 0.1261, "vol60": 0.2253}, {"date": "1970-08-06", "close": 77.08, "vol20": 0.119, "vol60": 0.2226}, {"date": "1970-08-07", "close": 77.28, "vol20": 0.1184, "vol60": 0.2206}, {"date": "1970-08-10", "close": 76.2, "vol20": 0.1313, "vol60": 0.219}, {"date": "1970-08-11", "close": 75.82, "vol20": 0.1327, "vol60": 0.2192}, {"date": "1970-08-12", "close": 75.42, "vol20": 0.129, "vol60": 0.2157}, {"date": "1970-08-13", "close": 74.76, "vol20": 0.1206, "vol60": 0.2096}, {"date": "1970-08-14", "close": 75.18, "vol20": 0.1023, "vol60": 0.2061}, {"date": "1970-08-17", "close": 75.33, "vol20": 0.1026, "vol60": 0.2062}, {"date": "1970-08-18", "close": 76.2, "vol20": 0.1069, "vol60": 0.1984}, {"date": "1970-08-19", "close": 76.96, "vol20": 0.1131, "vol60": 0.1966}, {"date": "1970-08-20", "close": 77.84, "vol20": 0.1115, "vol60": 0.1715}, {"date": "1970-08-21", "close": 79.24, "vol20": 0.1279, "vol60": 0.1678}, {"date": "1970-08-24", "close": 80.99, "vol20": 0.1472, "vol60": 0.1656}, {"date": "1970-08-25", "close": 81.12, "vol20": 0.1472, "vol60": 0.1623}, {"date": "1970-08-26", "close": 81.21, "vol20": 0.1472, "vol60": 0.1623}, {"date": "1970-08-27", "close": 81.08, "vol20": 0.1476, "vol60": 0.1615}, {"date": "1970-08-28", "close": 81.86, "vol20": 0.1498, "vol60": 0.1593}, {"date": "1970-08-31", "close": 81.52, "vol20": 0.1404, "vol60": 0.156}, {"date": "1970-09-01", "close": 80.95, "vol20": 0.1447, "vol60": 0.1569}, {"date": "1970-09-02", "close": 80.96, "vol20": 0.1446, "vol60": 0.1568}, {"date": "1970-09-03", "close": 82.09, "vol20": 0.1494, "vol60": 0.1573}, {"date": "1970-09-04", "close": 82.83, "vol20": 0.1508, "vol60": 0.1548}, {"date": "1970-09-08", "close": 83.04, "vol20": 0.136, "vol60": 0.1535}, {"date": "1970-09-09", "close": 82.79, "vol20": 0.1344, "vol60": 0.1531}, {"date": "1970-09-10", "close": 82.3, "vol20": 0.135, "vol60": 0.1486}, {"date": "1970-09-11", "close": 82.52, "vol20": 0.126, "vol60": 0.1484}, {"date": "1970-09-14", "close": 82.07, "vol20": 0.1313, "vol60": 0.1487}, {"date": "1970-09-15", "close": 81.36, "vol20": 0.1391, "vol60": 0.1495}, {"date": "1970-09-16", "close": 81.79, "vol20": 0.1363, "vol60": 0.1492}, {"date": "1970-09-17", "close": 82.29, "vol20": 0.1346, "vol60": 0.1394}, {"date": "1970-09-18", "close": 82.62, "vol20": 0.1313, "vol60": 0.1371}, {"date": "1970-09-21", "close": 81.91, "vol20": 0.125, "vol60": 0.1388}, {"date": "1970-09-22", "close": 81.86, "vol20": 0.0998, "vol60": 0.1375}, {"date": "1970-09-23", "close": 81.91, "vol20": 0.0997, "vol60": 0.1361}, {"date": "1970-09-24", "close": 81.66, "vol20": 0.1004, "vol60": 0.1362}, {"date": "1970-09-25", "close": 82.83, "vol20": 0.1116, "vol60": 0.1385}, {"date": "1970-09-28", "close": 83.91, "vol20": 0.1156, "vol60": 0.1401}, {"date": "1970-09-29", "close": 83.86, "vol20": 0.1141, "vol60": 0.1351}, {"date": "1970-09-30", "close": 84.3, "vol20": 0.1103, "vol60": 0.1335}, {"date": "1970-10-01", "close": 84.32, "vol20": 0.1103, "vol60": 0.1257}, {"date": "1970-10-02", "close": 85.16, "vol20": 0.1054, "vol60": 0.1242}, {"date": "1970-10-05", "close": 86.47, "vol20": 0.1132, "vol60": 0.1268}, {"date": "1970-10-06", "close": 86.85, "vol20": 0.1134, "vol60": 0.1269}, {"date": "1970-10-07", "close": 86.89, "vol20": 0.112, "vol60": 0.1266}, {"date": "1970-10-08", "close": 85.95, "vol20": 0.1181, "vol60": 0.1284}, {"date": "1970-10-09", "close": 85.08, "vol20": 0.1259, "vol60": 0.1282}, {"date": "1970-10-12", "close": 84.17, "vol20": 0.1311, "vol60": 0.1265}, {"date": "1970-10-13", "close": 84.06, "vol20": 0.1262, "vol60": 0.1266}, {"date": "1970-10-14", "close": 84.19, "vol20": 0.1254, "vol60": 0.1242}, {"date": "1970-10-15", "close": 84.65, "vol20": 0.1251, "vol60": 0.1245}, {"date": "1970-10-16", "close": 84.28, "vol20": 0.1264, "vol60": 0.1229}, {"date": "1970-10-19", "close": 83.15, "vol20": 0.1323, "vol60": 0.1264}, {"date": "1970-10-20", "close": 83.64, "vol20": 0.1334, "vol60": 0.1266}, {"date": "1970-10-21", "close": 83.66, "vol20": 0.1335, "vol60": 0.1266}, {"date": "1970-10-22", "close": 83.38, "vol20": 0.1336, "vol60": 0.1269}, {"date": "1970-10-23", "close": 83.77, "vol20": 0.1251, "vol60": 0.1271}, {"date": "1970-10-26", "close": 83.31, "vol20": 0.1178, "vol60": 0.1278}, {"date": "1970-10-27", "close": 83.12, "vol20": 0.118, "vol60": 0.1244}, {"date": "1970-10-28", "close": 83.43, "vol20": 0.1172, "vol60": 0.1245}, {"date": "1970-10-29", "close": 83.36, "vol20": 0.1171, "vol60": 0.1246}, {"date": "1970-10-30", "close": 83.25, "vol20": 0.1104, "vol60": 0.1246}, {"date": "1970-11-02", "close": 83.51, "vol20": 0.0936, "vol60": 0.1246}, {"date": "1970-11-03", "close": 84.22, "vol20": 0.0982, "vol60": 0.1212}, {"date": "1970-11-04", "close": 84.39, "vol20": 0.0987, "vol60": 0.1204}, {"date": "1970-11-05", "close": 84.1, "vol20": 0.0927, "vol60": 0.12}, {"date": "1970-11-06", "close": 84.22, "vol20": 0.0865, "vol60": 0.118}, {"date": "1970-11-09", "close": 84.67, "vol20": 0.0798, "vol60": 0.118}, {"date": "1970-11-10", "close": 84.79, "vol20": 0.0797, "vol60": 0.118}, {"date": "1970-11-11", "close": 85.03, "vol20": 0.0801, "vol60": 0.1163}, {"date": "1970-11-12", "close": 84.15, "vol20": 0.0866, "vol60": 0.1177}, {"date": "1970-11-13", "close": 83.37, "vol20": 0.0913, "vol60": 0.1179}, {"date": "1970-11-16", "close": 83.24, "vol20": 0.0776, "vol60": 0.1128}, {"date": "1970-11-17", "close": 83.47, "vol20": 0.0753, "vol60": 0.104}, {"date": "1970-11-18", "close": 82.79, "vol20": 0.0805, "vol60": 0.1055}, {"date": "1970-11-19", "close": 82.91, "vol20": 0.0801, "vol60": 0.1055}, {"date": "1970-11-20", "close": 83.72, "vol20": 0.086, "vol60": 0.1072}, {"date": "1970-11-23", "close": 84.24, "vol20": 0.0862, "vol60": 0.1062}, {"date": "1970-11-24", "close": 84.78, "vol20": 0.0879, "vol60": 0.1064}, {"date": "1970-11-25", "close": 85.09, "vol20": 0.0878, "vol60": 0.1054}, {"date": "1970-11-27", "close": 85.93, "vol20": 0.0929, "vol60": 0.107}, {"date": "1970-11-30", "close": 87.2, "vol20": 0.1032, "vol60": 0.1074}, {"date": "1970-12-01", "close": 87.47, "vol20": 0.1032, "vol60": 0.1062}, {"date": "1970-12-02", "close": 88.48, "vol20": 0.1061, "vol60": 0.1083}, {"date": "1970-12-03", "close": 88.9, "vol20": 0.1064, "vol60": 0.1083}, {"date": "1970-12-04", "close": 89.46, "vol20": 0.1046, "vol60": 0.1077}, {"date": "1970-12-07", "close": 89.94, "vol20": 0.1047, "vol60": 0.108}, {"date": "1970-12-08", "close": 89.47, "vol20": 0.1086, "vol60": 0.1079}, {"date": "1970-12-09", "close": 89.54, "vol20": 0.1088, "vol60": 0.1059}, {"date": "1970-12-10", "close": 89.92, "vol20": 0.1089, "vol60": 0.1057}, {"date": "1970-12-11", "close": 90.26, "vol20": 0.0971, "vol60": 0.1054}, {"date": "1970-12-14", "close": 89.8, "vol20": 0.0907, "vol60": 0.1062}, {"date": "1970-12-15", "close": 89.66, "vol20": 0.0907, "vol60": 0.1043}, {"date": "1970-12-16", "close": 89.72, "vol20": 0.0913, "vol60": 0.1042}, {"date": "1970-12-17", "close": 90.04, "vol20": 0.08, "vol60": 0.1043}, {"date": "1970-12-18", "close": 90.22, "vol20": 0.0798, "vol60": 0.1038}, {"date": "1970-12-21", "close": 89.94, "vol20": 0.081, "vol60": 0.1009}, {"date": "1970-12-22", "close": 90.04, "vol20": 0.0809, "vol60": 0.098}, {"date": "1970-12-23", "close": 90.1, "vol20": 0.0805, "vol60": 0.0979}, {"date": "1970-12-24", "close": 90.61, "vol20": 0.081, "vol60": 0.098}, {"date": "1970-12-28", "close": 91.09, "vol20": 0.0776, "vol60": 0.0983}, {"date": "1970-12-29", "close": 92.08, "vol20": 0.0708, "vol60": 0.0987}, {"date": "1970-12-30", "close": 92.27, "vol20": 0.0708, "vol60": 0.0943}, {"date": "1970-12-31", "close": 92.15, "vol20": 0.0639, "vol60": 0.0942}, {"date": "1971-01-04", "close": 91.15, "vol20": 0.0777, "vol60": 0.0973}, {"date": "1971-01-05", "close": 91.8, "vol20": 0.0785, "vol60": 0.095}, {"date": "1971-01-06", "close": 92.35, "vol20": 0.079, "vol60": 0.0926}, {"date": "1971-01-07", "close": 92.38, "vol20": 0.0752, "vol60": 0.0891}, {"date": "1971-01-08", "close": 92.19, "vol20": 0.0763, "vol60": 0.0892}, {"date": "1971-01-11", "close": 91.98, "vol20": 0.0766, "vol60": 0.0895}, {"date": "1971-01-12", "close": 92.72, "vol20": 0.08, "vol60": 0.0902}, {"date": "1971-01-13", "close": 92.56, "vol20": 0.0772, "vol60": 0.0896}, {"date": "1971-01-14", "close": 92.8, "vol20": 0.0764, "vol60": 0.0839}, {"date": "1971-01-15", "close": 93.03, "vol20": 0.0764, "vol60": 0.0835}, {"date": "1971-01-18", "close": 93.41, "vol20": 0.0765, "vol60": 0.0836}, {"date": "1971-01-19", "close": 93.76, "vol20": 0.0768, "vol60": 0.083}, {"date": "1971-01-20", "close": 93.78, "vol20": 0.0748, "vol60": 0.0829}, {"date": "1971-01-21", "close": 94.19, "vol20": 0.0752, "vol60": 0.0816}, {"date": "1971-01-22", "close": 94.88, "vol20": 0.077, "vol60": 0.0817}, {"date": "1971-01-25", "close": 95.28, "vol20": 0.0764, "vol60": 0.0818}, {"date": "1971-01-26", "close": 95.59, "vol20": 0.0757, "vol60": 0.0816}, {"date": "1971-01-27", "close": 94.89, "vol20": 0.0765, "vol60": 0.0836}, {"date": "1971-01-28", "close": 95.21, "vol20": 0.0767, "vol60": 0.0836}, {"date": "1971-01-29", "close": 95.88, "vol20": 0.0783, "vol60": 0.0832}, {"date": "1971-02-01", "close": 96.42, "vol20": 0.0626, "vol60": 0.0835}, {"date": "1971-02-02", "close": 96.43, "vol20": 0.0611, "vol60": 0.0828}, {"date": "1971-02-03", "close": 96.63, "vol20": 0.0597, "vol60": 0.0828}, {"date": "1971-02-04", "close": 96.62, "vol20": 0.0599, "vol60": 0.0827}, {"date": "1971-02-05", "close": 96.93, "vol20": 0.0577, "vol60": 0.0827}, {"date": "1971-02-08", "close": 97.45, "vol20": 0.0557, "vol60": 0.0829}, {"date": "1971-02-09", "close": 97.51, "vol20": 0.0528, "vol60": 0.0787}, {"date": "1971-02-10", "close": 97.39, "vol20": 0.0522, "vol60": 0.0752}, {"date": "1971-02-11", "close": 97.91, "vol20": 0.0532, "vol60": 0.0749}, {"date": "1971-02-12", "close": 98.43, "vol20": 0.054, "vol60": 0.0751}, {"date": "1971-02-16", "close": 98.66, "vol20": 0.0538, "vol60": 0.0716}, {"date": "1971-02-17", "close": 98.2, "vol20": 0.0597, "vol60": 0.0732}, {"date": "1971-02-18", "close": 97.56, "vol20": 0.0672, "vol60": 0.0742}, {"date": "1971-02-19", "close": 96.74, "vol20": 0.0759, "vol60": 0.0771}, {"date": "1971-02-22", "close": 95.72, "vol20": 0.0835, "vol60": 0.0811}, {"date": "1971-02-23", "close": 96.09, "vol20": 0.0833, "vol60": 0.0811}, {"date": "1971-02-24", "close": 96.73, "vol20": 0.0857, "vol60": 0.08}, {"date": "1971-02-25", "close": 96.96, "vol20": 0.0805, "vol60": 0.0755}, {"date": "1971-02-26", "close": 96.75, "vol20": 0.0808, "vol60": 0.0759}, {"date": "1971-03-01", "close": 97.0, "vol20": 0.0778, "vol60": 0.0731}, {"date": "1971-03-02", "close": 96.98, "vol20": 0.0755, "vol60": 0.0729}, {"date": "1971-03-03", "close": 96.95, "vol20": 0.0755, "vol60": 0.0723}, {"date": "1971-03-04", "close": 97.92, "vol20": 0.0828, "vol60": 0.074}, {"date": "1971-03-05", "close": 98.96, "vol20": 0.0899, "vol60": 0.075}, {"date": "1971-03-08", "close": 99.38, "vol20": 0.0903, "vol60": 0.0752}, {"date": "1971-03-09", "close": 99.46, "vol20": 0.0889, "vol60": 0.075}, {"date": "1971-03-10", "close": 99.3, "vol20": 0.0894, "vol60": 0.0752}, {"date": "1971-03-11", "close": 99.39, "vol20": 0.0891, "vol60": 0.0739}, {"date": "1971-03-12", "close": 99.57, "vol20": 0.0877, "vol60": 0.0736}, {"date": "1971-03-15", "close": 100.71, "vol20": 0.0942, "vol60": 0.0761}, {"date": "1971-03-16", "close": 101.21, "vol20": 0.0951, "vol60": 0.0763}, {"date": "1971-03-17", "close": 101.12, "vol20": 0.0929, "vol60": 0.0765}, {"date": "1971-03-18", "close": 101.19, "vol20": 0.088, "vol60": 0.0759}, {"date": "1971-03-19", "close": 101.01, "vol20": 0.0806, "vol60": 0.0762}, {"date": "1971-03-22", "close": 100.62, "vol20": 0.0692, "vol60": 0.0771}, {"date": "1971-03-23", "close": 100.28, "vol20": 0.072, "vol60": 0.0774}, {"date": "1971-03-24", "close": 99.62, "vol20": 0.0763, "vol60": 0.0789}, {"date": "1971-03-25", "close": 99.61, "vol20": 0.0764, "vol60": 0.0765}, {"date": "1971-03-26", "close": 99.95, "vol20": 0.0755, "vol60": 0.0766}, {"date": "1971-03-29", "close": 100.03, "vol20": 0.0755, "vol60": 0.0764}, {"date": "1971-03-30", "close": 100.26, "vol20": 0.0752, "vol60": 0.072}, {"date": "1971-03-31", "close": 100.31, "vol20": 0.075, "vol60": 0.0711}, {"date": "1971-04-01", "close": 100.39, "vol20": 0.0684, "vol60": 0.0705}, {"date": "1971-04-02", "close": 100.56, "vol20": 0.059, "vol60": 0.0705}, {"date": "1971-04-05", "close": 100.79, "vol20": 0.0579, "vol60": 0.0702}, {"date": "1971-04-06", "close": 101.51, "vol20": 0.0622, "vol60": 0.0706}, {"date": "1971-04-07", "close": 101.98, "vol20": 0.0626, "vol60": 0.0697}, {"date": "1971-04-08", "close": 102.1, "vol20": 0.0626, "vol60": 0.0693}, {"date": "1971-04-12", "close": 102.88, "vol20": 0.0665, "vol60": 0.0704}, {"date": "1971-04-13", "close": 102.98, "vol20": 0.0556, "vol60": 0.0704}, {"date": "1971-04-14", "close": 103.37, "vol20": 0.0547, "vol60": 0.0703}, {"date": "1971-04-15", "close": 103.52, "vol20": 0.0542, "vol60": 0.0702}, {"date": "1971-04-16", "close": 103.49, "vol20": 0.0544, "vol60": 0.0703}, {"date": "1971-04-19", "close": 104.01, "vol20": 0.0549, "vol60": 0.0704}, {"date": "1971-04-20", "close": 103.61, "vol20": 0.0549, "vol60": 0.0703}, {"date": "1971-04-21", "close": 103.36, "vol20": 0.0539, "vol60": 0.0705}, {"date": "1971-04-22", "close": 103.56, "vol20": 0.0445, "vol60": 0.0704}, {"date": "1971-04-23", "close": 104.05, "vol20": 0.0449, "vol60": 0.0683}, {"date": "1971-04-26", "close": 103.94, "vol20": 0.0461, "vol60": 0.0684}, {"date": "1971-04-27", "close": 104.59, "vol20": 0.0482, "vol60": 0.0682}, {"date": "1971-04-28", "close": 104.77, "vol20": 0.0483, "vol60": 0.0676}, {"date": "1971-04-29", "close": 104.63, "vol20": 0.0495, "vol60": 0.0678}, {"date": "1971-04-30", "close": 103.95, "vol20": 0.0582, "vol60": 0.0697}, {"date": "1971-05-03", "close": 103.29, "vol20": 0.0649, "vol60": 0.0714}, {"date": "1971-05-04", "close": 103.79, "vol20": 0.066, "vol60": 0.0716}, {"date": "1971-05-05", "close": 103.78, "vol20": 0.0627, "vol60": 0.0711}, {"date": "1971-05-06", "close": 103.23, "vol20": 0.0652, "vol60": 0.0723}, {"date": "1971-05-07", "close": 102.87, "vol20": 0.0667, "vol60": 0.0728}, {"date": "1971-05-10", "close": 102.36, "vol20": 0.0635, "vol60": 0.0731}, {"date": "1971-05-11", "close": 102.62, "vol20": 0.0642, "vol60": 0.0726}, {"date": "1971-05-12", "close": 102.9, "vol20": 0.0634, "vol60": 0.0727}, {"date": "1971-05-13", "close": 102.69, "vol20": 0.0634, "vol60": 0.072}, {"date": "1971-05-14", "close": 102.21, "vol20": 0.0652, "vol60": 0.0713}, {"date": "1971-05-17", "close": 100.69, "vol20": 0.0794, "vol60": 0.0761}, {"date": "1971-05-18", "close": 100.83, "vol20": 0.0796, "vol60": 0.0723}, {"date": "1971-05-19", "close": 101.07, "vol20": 0.0806, "vol60": 0.0721}, {"date": "1971-05-20", "close": 101.31, "vol20": 0.0808, "vol60": 0.0712}, {"date": "1971-05-21", "close": 100.99, "vol20": 0.0781, "vol60": 0.0716}, {"date": "1971-05-24", "close": 100.13, "vol20": 0.0819, "vol60": 0.0738}, {"date": "1971-05-25", "close": 99.47, "vol20": 0.0777, "vol60": 0.0751}, {"date": "1971-05-26", "close": 99.59, "vol20": 0.0773, "vol60": 0.0752}, {"date": "1971-05-27", "close": 99.4, "vol20": 0.0772, "vol60": 0.0753}, {"date": "1971-05-28", "close": 99.63, "vol20": 0.0776, "vol60": 0.0727}, {"date": "1971-06-01", "close": 100.2, "vol20": 0.0806, "vol60": 0.0705}, {"date": "1971-06-02", "close": 100.96, "vol20": 0.084, "vol60": 0.0716}, {"date": "1971-06-03", "close": 101.01, "vol20": 0.0841, "vol60": 0.0716}, {"date": "1971-06-04", "close": 101.3, "vol20": 0.084, "vol60": 0.0717}, {"date": "1971-06-07", "close": 101.09, "vol20": 0.0836, "vol60": 0.0718}, {"date": "1971-06-08", "close": 100.32, "vol20": 0.0858, "vol60": 0.0736}, {"date": "1971-06-09", "close": 100.29, "vol20": 0.0849, "vol60": 0.0697}, {"date": "1971-06-10", "close": 100.64, "vol20": 0.0854, "vol60": 0.0693}, {"date": "1971-06-11", "close": 101.07, "vol20": 0.0874, "vol60": 0.0699}, {"date": "1971-06-14", "close": 100.22, "vol20": 0.0906, "vol60": 0.072}, {"date": "1971-06-15", "close": 100.32, "vol20": 0.0741, "vol60": 0.0719}, {"date": "1971-06-16", "close": 100.52, "vol20": 0.0743, "vol60": 0.0716}, {"date": "1971-06-17", "close": 100.5, "vol20": 0.0736, "vol60": 0.0713}, {"date": "1971-06-18", "close": 98.97, "vol20": 0.0902, "vol60": 0.0768}, {"date": "1971-06-21", "close": 97.87, "vol20": 0.0968, "vol60": 0.0801}, {"date": "1971-06-22", "close": 97.59, "vol20": 0.0934, "vol60": 0.0799}, {"date": "1971-06-23", "close": 98.41, "vol20": 0.0971, "vol60": 0.0818}, {"date": "1971-06-24", "close": 98.13, "vol20": 0.0972, "vol60": 0.0818}, {"date": "1971-06-25", "close": 97.99, "vol20": 0.0971, "vol60": 0.0818}, {"date": "1971-06-28", "close": 97.74, "vol20": 0.0967, "vol60": 0.0819}, {"date": "1971-06-29", "close": 98.82, "vol20": 0.1031, "vol60": 0.0851}, {"date": "1971-06-30", "close": 98.7, "vol20": 0.0984, "vol60": 0.0849}, {"date": "1971-07-01", "close": 99.78, "vol20": 0.1072, "vol60": 0.0867}, {"date": "1971-07-02", "close": 99.78, "vol20": 0.1064, "vol60": 0.0861}, {"date": "1971-07-06", "close": 99.76, "vol20": 0.1063, "vol60": 0.086}, {"date": "1971-07-07", "close": 100.04, "vol20": 0.1037, "vol60": 0.0847}, {"date": "1971-07-08", "close": 100.34, "vol20": 0.1042, "vol60": 0.0849}, {"date": "1971-07-09", "close": 100.69, "vol20": 0.1042, "vol60": 0.0849}, {"date": "1971-07-12", "close": 100.82, "vol20": 0.1032, "vol60": 0.0849}, {"date": "1971-07-13", "close": 99.5, "vol20": 0.1094, "vol60": 0.0888}, {"date": "1971-07-14", "close": 99.22, "vol20": 0.1096, "vol60": 0.0881}, {"date": "1971-07-15", "close": 99.28, "vol20": 0.1093, "vol60": 0.0879}, {"date": "1971-07-16", "close": 99.11, "vol20": 0.1094, "vol60": 0.0879}, {"date": "1971-07-19", "close": 98.93, "vol20": 0.0949, "vol60": 0.0877}, {"date": "1971-07-20", "close": 99.32, "vol20": 0.0861, "vol60": 0.0875}, {"date": "1971-07-21", "close": 99.28, "vol20": 0.0852, "vol60": 0.0875}, {"date": "1971-07-22", "close": 99.11, "vol20": 0.0808, "vol60": 0.0863}, {"date": "1971-07-23", "close": 98.94, "vol20": 0.0803, "vol60": 0.0861}, {"date": "1971-07-26", "close": 98.14, "vol20": 0.0857, "vol60": 0.0874}, {"date": "1971-07-27", "close": 97.78, "vol20": 0.0862, "vol60": 0.0868}, {"date": "1971-07-28", "close": 97.07, "vol20": 0.0795, "vol60": 0.0871}, {"date": "1971-07-29", "close": 96.02, "vol20": 0.0871, "vol60": 0.0885}, {"date": "1971-07-30", "close": 95.58, "vol20": 0.0746, "vol60": 0.0887}, {"date": "1971-08-02", "close": 95.96, "vol20": 0.0774, "vol60": 0.089}, {"date": "1971-08-03", "close": 94.51, "vol20": 0.0902, "vol60": 0.0934}, {"date": "1971-08-04", "close": 93.89, "vol20": 0.0888, "vol60": 0.0937}, {"date": "1971-08-05", "close": 94.09, "vol20": 0.088, "vol60": 0.0937}, {"date": "1971-08-06", "close": 94.25, "vol20": 0.0864, "vol60": 0.0935}, {"date": "1971-08-09", "close": 93.53, "vol20": 0.086, "vol60": 0.0944}, {"date": "1971-08-10", "close": 93.54, "vol20": 0.0793, "vol60": 0.0942}, {"date": "1971-08-11", "close": 94.66, "vol20": 0.0955, "vol60": 0.0938}, {"date": "1971-08-12", "close": 96.0, "vol20": 0.1116, "vol60": 0.0987}, {"date": "1971-08-13", "close": 95.69, "vol20": 0.1118, "vol60": 0.0986}, {"date": "1971-08-16", "close": 98.76, "vol20": 0.1628, "vol60": 0.1188}, {"date": "1971-08-17", "close": 99.99, "vol20": 0.1682, "vol60": 0.1215}, {"date": "1971-08-18", "close": 98.6, "vol20": 0.1757, "vol60": 0.1236}, {"date": "1971-08-19", "close": 98.16, "vol20": 0.1763, "vol60": 0.1233}, {"date": "1971-08-20", "close": 98.33, "vol20": 0.1764, "vol60": 0.1233}, {"date": "1971-08-23", "close": 99.25, "vol20": 0.177, "vol60": 0.1248}, {"date": "1971-08-24", "close": 100.4, "vol20": 0.1804, "vol60": 0.1269}, {"date": "1971-08-25", "close": 100.41, "vol20": 0.1776, "vol60": 0.1264}, {"date": "1971-08-26", "close": 100.24, "vol20": 0.1719, "vol60": 0.1254}, {"date": "1971-08-27", "close": 100.48, "vol20": 0.17, "vol60": 0.1255}, {"date": "1971-08-30", "close": 99.52, "vol20": 0.1752, "vol60": 0.1269}, {"date": "1971-08-31", "close": 99.03, "vol20": 0.1655, "vol60": 0.1272}, {"date": "1971-09-01", "close": 99.07, "vol20": 0.1623, "vol60": 0.1263}, {"date": "1971-09-02", "close": 99.29, "vol20": 0.1623, "vol60": 0.1264}, {"date": "1971-09-03", "close": 100.69, "vol20": 0.1671, "vol60": 0.1295}, {"date": "1971-09-07", "close": 101.15, "vol20": 0.162, "vol60": 0.1295}, {"date": "1971-09-08", "close": 101.34, "vol20": 0.1616, "vol60": 0.1284}, {"date": "1971-09-09", "close": 100.8, "vol20": 0.162, "vol60": 0.1288}, {"date": "1971-09-10", "close": 100.42, "vol20": 0.1584, "vol60": 0.129}, {"date": "1971-09-13", "close": 100.07, "vol20": 0.1585, "vol60": 0.1292}, {"date": "1971-09-14", "close": 99.34, "vol20": 0.118, "vol60": 0.1262}, {"date": "1971-09-15", "close": 99.77, "vol20": 0.1102, "vol60": 0.1243}, {"date": "1971-09-16", "close": 99.66, "vol20": 0.0974, "vol60": 0.1241}, {"date": "1971-09-17", "close": 99.96, "vol20": 0.0959, "vol60": 0.1231}, {"date": "1971-09-20", "close": 99.68, "vol20": 0.0968, "vol60": 0.1231}, {"date": "1971-09-21", "close": 99.34, "vol20": 0.0922, "vol60": 0.1233}, {"date": "1971-09-22", "close": 98.47, "vol20": 0.0867, "vol60": 0.1246}, {"date": "1971-09-23", "close": 98.38, "vol20": 0.0866, "vol60": 0.1225}, {"date": "1971-09-24", "close": 98.15, "vol20": 0.0867, "vol60": 0.1226}, {"date": "1971-09-27", "close": 97.62, "vol20": 0.087, "vol60": 0.1209}, {"date": "1971-09-28", "close": 97.88, "vol20": 0.0825, "vol60": 0.121}, {"date": "1971-09-29", "close": 97.9, "vol20": 0.0811, "vol60": 0.121}, {"date": "1971-09-30", "close": 98.34, "vol20": 0.083, "vol60": 0.1213}, {"date": "1971-10-01", "close": 98.93, "vol20": 0.0856, "vol60": 0.1218}, {"date": "1971-10-04", "close": 99.21, "vol20": 0.0686, "vol60": 0.1217}, {"date": "1971-10-05", "close": 99.11, "vol20": 0.0656, "vol60": 0.1217}, {"date": "1971-10-06", "close": 99.82, "vol20": 0.0711, "vol60": 0.1196}, {"date": "1971-10-07", "close": 100.02, "vol20": 0.0696, "vol60": 0.1195}, {"date": "1971-10-08", "close": 99.36, "vol20": 0.0721, "vol60": 0.1203}, {"date": "1971-10-11", "close": 99.21, "vol20": 0.0714, "vol60": 0.1203}, {"date": "1971-10-12", "close": 99.57, "vol20": 0.0679, "vol60": 0.1204}, {"date": "1971-10-13", "close": 99.03, "vol20": 0.0687, "vol60": 0.1207}, {"date": "1971-10-14", "close": 98.13, "vol20": 0.0754, "vol60": 0.1221}, {"date": "1971-10-15", "close": 97.79, "vol20": 0.0746, "vol60": 0.1223}, {"date": "1971-10-18", "close": 97.35, "vol20": 0.0754, "vol60": 0.1225}, {"date": "1971-10-19", "close": 97.0, "vol20": 0.0754, "vol60": 0.1216}, {"date": "1971-10-20", "close": 95.65, "vol20": 0.0842, "vol60": 0.1247}, {"date": "1971-10-21", "close": 95.6, "vol20": 0.0842, "vol60": 0.1239}, {"date": "1971-10-22", "close": 95.57, "vol20": 0.0842, "vol60": 0.1219}, {"date": "1971-10-25", "close": 95.1, "vol20": 0.084, "vol60": 0.1219}, {"date": "1971-10-26", "close": 94.74, "vol20": 0.083, "vol60": 0.1219}, {"date": "1971-10-27", "close": 93.79, "vol20": 0.0879, "vol60": 0.1196}, {"date": "1971-10-28", "close": 93.96, "vol20": 0.0857, "vol60": 0.1189}, {"date": "1971-10-29", "close": 94.23, "vol20": 0.0824, "vol60": 0.119}, {"date": "1971-11-01", "close": 92.8, "vol20": 0.0916, "vol60": 0.123}, {"date": "1971-11-02", "close": 93.18, "vol20": 0.0951, "vol60": 0.1223}, {"date": "1971-11-03", "close": 94.91, "vol20": 0.117, "vol60": 0.128}, {"date": "1971-11-04", "close": 94.79, "vol20": 0.1159, "vol60": 0.1257}, {"date": "1971-11-05", "close": 94.46, "vol20": 0.115, "vol60": 0.1225}, {"date": "1971-11-08", "close": 94.39, "vol20": 0.1151, "vol60": 0.1223}, {"date": "1971-11-09", "close": 94.46, "vol20": 0.1135, "vol60": 0.1028}, {"date": "1971-11-10", "close": 93.41, "vol20": 0.1172, "vol60": 0.1013}, {"date": "1971-11-11", "close": 92.12, "vol20": 0.1217, "vol60": 0.1013}, {"date": "1971-11-12", "close": 92.12, "vol20": 0.1222, "vol60": 0.1011}, {"date": "1971-11-15", "close": 91.81, "vol20": 0.1221, "vol60": 0.101}, {"date": "1971-11-16", "close": 92.71, "vol20": 0.13, "vol60": 0.1012}, {"date": "1971-11-17", "close": 92.85, "vol20": 0.1229, "vol60": 0.0979}, {"date": "1971-11-18", "close": 92.13, "vol20": 0.1248, "vol60": 0.0987}, {"date": "1971-11-19", "close": 91.61, "vol20": 0.1254, "vol60": 0.0991}, {"date": "1971-11-22", "close": 90.79, "vol20": 0.1274, "vol60": 0.0999}, {"date": "1971-11-23", "close": 90.16, "vol20": 0.1284, "vol60": 0.0992}, {"date": "1971-11-24", "close": 90.33, "vol20": 0.126, "vol60": 0.0992}, {"date": "1971-11-26", "close": 91.94, "vol20": 0.1435, "vol60": 0.1067}, {"date": "1971-11-29", "close": 93.41, "vol20": 0.1552, "vol60": 0.1121}, {"date": "1971-11-30", "close": 93.99, "vol20": 0.1464, "vol60": 0.1087}, {"date": "1971-12-01", "close": 95.44, "vol20": 0.1551, "vol60": 0.1133}, {"date": "1971-12-02", "close": 95.84, "vol20": 0.1418, "vol60": 0.1136}, {"date": "1971-12-03", "close": 97.06, "vol20": 0.148, "vol60": 0.1166}, {"date": "1971-12-06", "close": 96.51, "vol20": 0.1491, "vol60": 0.1168}, {"date": "1971-12-07", "close": 96.87, "vol20": 0.1493, "vol60": 0.117}, {"date": "1971-12-08", "close": 96.92, "vol20": 0.1493, "vol60": 0.1162}, {"date": "1971-12-09", "close": 96.96, "vol20": 0.1419, "vol60": 0.1158}, {"date": "1971-12-10", "close": 97.69, "vol20": 0.1302, "vol60": 0.1169}, {"date": "1971-12-13", "close": 97.97, "vol20": 0.1298, "vol60": 0.1169}, {"date": "1971-12-14", "close": 97.67, "vol20": 0.1296, "vol60": 0.1169}, {"date": "1971-12-15", "close": 98.54, "vol20": 0.129, "vol60": 0.1183}, {"date": "1971-12-16", "close": 99.74, "vol20": 0.1328, "vol60": 0.1195}, {"date": "1971-12-17", "close": 100.26, "vol20": 0.1258, "vol60": 0.1199}, {"date": "1971-12-20", "close": 101.55, "vol20": 0.1236, "vol60": 0.1224}, {"date": "1971-12-21", "close": 101.8, "vol20": 0.1124, "vol60": 0.1219}, {"date": "1971-12-22", "close": 101.18, "vol20": 0.1112, "vol60": 0.1226}, {"date": "1971-12-23", "close": 100.74, "vol20": 0.1162, "vol60": 0.123}, {"date": "1971-12-27", "close": 100.95, "vol20": 0.1073, "vol60": 0.1227}, {"date": "1971-12-28", "close": 101.95, "vol20": 0.1009, "vol60": 0.1237}, {"date": "1971-12-29", "close": 102.21, "vol20": 0.1009, "vol60": 0.1237}, {"date": "1971-12-30", "close": 101.78, "vol20": 0.096, "vol60": 0.1241}, {"date": "1971-12-31", "close": 102.09, "vol20": 0.0959, "vol60": 0.1234}, {"date": "1972-01-03", "close": 101.67, "vol20": 0.0923, "vol60": 0.1237}, {"date": "1972-01-04", "close": 102.09, "vol20": 0.0875, "vol60": 0.1231}, {"date": "1972-01-05", "close": 103.06, "vol20": 0.0906, "vol60": 0.1244}, {"date": "1972-01-06", "close": 103.51, "vol20": 0.0902, "vol60": 0.1245}, {"date": "1972-01-07", "close": 103.47, "vol20": 0.0906, "vol60": 0.1239}, {"date": "1972-01-10", "close": 103.32, "vol20": 0.0906, "vol60": 0.1222}, {"date": "1972-01-11", "close": 103.65, "vol20": 0.0906, "vol60": 0.122}, {"date": "1972-01-12", "close": 103.59, "vol20": 0.0888, "vol60": 0.1215}, {"date": "1972-01-13", "close": 102.99, "vol20": 0.0911, "vol60": 0.1219}, {"date": "1972-01-14", "close": 103.39, "vol20": 0.0836, "vol60": 0.118}, {"date": "1972-01-17", "close": 103.7, "vol20": 0.0828, "vol60": 0.118}, {"date": "1972-01-18", "close": 104.05, "vol20": 0.0721, "vol60": 0.118}, {"date": "1972-01-19", "close": 103.88, "vol20": 0.0726, "vol60": 0.1174}, {"date": "1972-01-20", "close": 103.88, "vol20": 0.0678, "vol60": 0.117}, {"date": "1972-01-21", "close": 103.65, "vol20": 0.0658, "vol60": 0.1147}, {"date": "1972-01-24", "close": 102.57, "vol20": 0.0781, "vol60": 0.1174}, {"date": "1972-01-25", "close": 102.7, "vol20": 0.0704, "vol60": 0.1173}, {"date": "1972-01-26", "close": 102.5, "vol20": 0.0704, "vol60": 0.1123}, {"date": "1972-01-27", "close": 103.5, "vol20": 0.0761, "vol60": 0.1134}, {"date": "1972-01-28", "close": 104.16, "vol20": 0.0782, "vol60": 0.1084}, {"date": "1972-01-31", "close": 103.94, "vol20": 0.0768, "vol60": 0.1085}, {"date": "1972-02-01", "close": 104.01, "vol20": 0.076, "vol60": 0.108}, {"date": "1972-02-02", "close": 104.68, "vol20": 0.0721, "vol60": 0.1084}, {"date": "1972-02-03", "close": 104.64, "vol20": 0.071, "vol60": 0.1084}, {"date": "1972-02-04", "close": 104.86, "vol20": 0.0711, "vol60": 0.1051}, {"date": "1972-02-07", "close": 104.54, "vol20": 0.0719, "vol60": 0.1003}, {"date": "1972-02-08", "close": 104.74, "vol20": 0.0715, "vol60": 0.1002}, {"date": "1972-02-09", "close": 105.55, "vol20": 0.0757, "vol60": 0.1002}, {"date": "1972-02-10", "close": 105.59, "vol20": 0.0714, "vol60": 0.0991}, {"date": "1972-02-11", "close": 105.08, "vol20": 0.0738, "vol60": 0.1001}, {"date": "1972-02-14", "close": 104.59, "vol20": 0.0758, "vol60": 0.099}, {"date": "1972-02-15", "close": 105.03, "vol20": 0.0763, "vol60": 0.0977}, {"date": "1972-02-16", "close": 105.62, "vol20": 0.078, "vol60": 0.0951}, {"date": "1972-02-17", "close": 105.59, "vol20": 0.078, "vol60": 0.0932}, {"date": "1972-02-18", "close": 105.28, "vol20": 0.0784, "vol60": 0.0939}, {"date": "1972-02-22", "close": 105.29, "vol20": 0.0664, "vol60": 0.0886}, {"date": "1972-02-23", "close": 105.38, "vol20": 0.0664, "vol60": 0.0839}, {"date": "1972-02-24", "close": 105.45, "vol20": 0.0653, "vol60": 0.0835}, {"date": "1972-02-25", "close": 106.18, "vol20": 0.0612, "vol60": 0.0795}, {"date": "1972-02-28", "close": 106.19, "vol20": 0.0583, "vol60": 0.0794}, {"date": "1972-02-29", "close": 106.57, "vol20": 0.0578, "vol60": 0.0761}, {"date": "1972-03-01", "close": 107.35, "vol20": 0.0616, "vol60": 0.0755}, {"date": "1972-03-02", "close": 107.32, "vol20": 0.0592, "vol60": 0.0755}, {"date": "1972-03-03", "close": 107.94, "vol20": 0.0609, "vol60": 0.0759}, {"date": "1972-03-06", "close": 108.77, "vol20": 0.0647, "vol60": 0.0768}, {"date": "1972-03-07", "close": 108.87, "vol20": 0.0622, "vol60": 0.0759}, {"date": "1972-03-08", "close": 108.96, "vol20": 0.0623, "vol60": 0.0759}, {"date": "1972-03-09", "close": 108.94, "vol20": 0.0589, "vol60": 0.0754}, {"date": "1972-03-10", "close": 108.38, "vol20": 0.0635, "vol60": 0.0753}, {"date": "1972-03-13", "close": 107.33, "vol20": 0.0716, "vol60": 0.0755}, {"date": "1972-03-14", "close": 107.61, "vol20": 0.0685, "vol60": 0.0751}, {"date": "1972-03-15", "close": 107.75, "vol20": 0.0677, "vol60": 0.0711}, {"date": "1972-03-16", "close": 107.5, "vol20": 0.0668, "vol60": 0.0714}, {"date": "1972-03-17", "close": 107.92, "vol20": 0.0675, "vol60": 0.0701}, {"date": "1972-03-20", "close": 107.59, "vol20": 0.0676, "vol60": 0.0697}, {"date": "1972-03-21", "close": 106.69, "vol20": 0.0755, "vol60": 0.0724}, {"date": "1972-03-22", "close": 106.84, "vol20": 0.0755, "vol60": 0.0699}, {"date": "1972-03-23", "close": 107.75, "vol20": 0.0805, "vol60": 0.0716}, {"date": "1972-03-24", "close": 107.52, "vol20": 0.0781, "vol60": 0.0711}, {"date": "1972-03-27", "close": 107.3, "vol20": 0.0787, "vol60": 0.0712}, {"date": "1972-03-28", "close": 107.17, "vol20": 0.0781, "vol60": 0.0706}, {"date": "1972-03-29", "close": 106.49, "vol20": 0.0768, "vol60": 0.0718}, {"date": "1972-03-30", "close": 107.2, "vol20": 0.0808, "vol60": 0.0706}, {"date": "1972-04-03", "close": 107.48, "vol20": 0.0786, "vol60": 0.0703}, {"date": "1972-04-04", "close": 108.12, "vol20": 0.0765, "vol60": 0.0711}, {"date": "1972-04-05", "close": 109.0, "vol20": 0.082, "vol60": 0.0725}, {"date": "1972-04-06", "close": 109.53, "vol20": 0.0838, "vol60": 0.0728}, {"date": "1972-04-07", "close": 109.62, "vol20": 0.0838, "vol60": 0.0727}, {"date": "1972-04-10", "close": 109.45, "vol20": 0.0816, "vol60": 0.0716}, {"date": "1972-04-11", "close": 109.76, "vol20": 0.0724, "vol60": 0.0714}, {"date": "1972-04-12", "close": 110.18, "vol20": 0.0729, "vol60": 0.0715}, {"date": "1972-04-13", "close": 109.91, "vol20": 0.074, "vol60": 0.0717}, {"date": "1972-04-14", "close": 109.84, "vol20": 0.0732, "vol60": 0.0716}, {"date": "1972-04-17", "close": 109.51, "vol20": 0.0738, "vol60": 0.072}, {"date": "1972-04-18", "close": 109.77, "vol20": 0.0726, "vol60": 0.0718}, {"date": "1972-04-19", "close": 109.2, "vol20": 0.0678, "vol60": 0.069}, {"date": "1972-04-20", "close": 109.04, "vol20": 0.0685, "vol60": 0.0692}, {"date": "1972-04-21", "close": 108.89, "vol20": 0.0629, "vol60": 0.0691}, {"date": "1972-04-24", "close": 108.19, "vol20": 0.0671, "vol60": 0.0683}, {"date": "1972-04-25", "close": 107.12, "vol20": 0.076, "vol60": 0.0707}, {"date": "1972-04-26", "close": 106.89, "vol20": 0.0763, "vol60": 0.0707}, {"date": "1972-04-27", "close": 107.05, "vol20": 0.0728, "vol60": 0.0707}, {"date": "1972-04-28", "close": 107.67, "vol20": 0.0718, "vol60": 0.0705}, {"date": "1972-05-01", "close": 106.69, "vol20": 0.0784, "vol60": 0.0732}, {"date": "1972-05-02", "close": 106.08, "vol20": 0.0769, "vol60": 0.0741}, {"date": "1972-05-03", "close": 105.99, "vol20": 0.0691, "vol60": 0.0739}, {"date": "1972-05-04", "close": 106.25, "vol20": 0.0667, "vol60": 0.0739}, {"date": "1972-05-05", "close": 106.63, "vol20": 0.0687, "vol60": 0.0726}, {"date": "1972-05-08", "close": 106.14, "vol20": 0.0696, "vol60": 0.0733}, {"date": "1972-05-09", "close": 104.74, "vol20": 0.0791, "vol60": 0.0776}, {"date": "1972-05-10", "close": 105.42, "vol20": 0.0823, "vol60": 0.0781}, {"date": "1972-05-11", "close": 105.77, "vol20": 0.0846, "vol60": 0.078}, {"date": "1972-05-12", "close": 106.38, "vol20": 0.0888, "vol60": 0.078}, {"date": "1972-05-15", "close": 106.86, "vol20": 0.0912, "vol60": 0.0785}, {"date": "1972-05-16", "close": 106.66, "vol20": 0.0902, "vol60": 0.0784}, {"date": "1972-05-17", "close": 106.89, "vol20": 0.0899, "vol60": 0.0785}, {"date": "1972-05-18", "close": 107.94, "vol20": 0.0978, "vol60": 0.0808}, {"date": "1972-05-19", "close": 108.98, "vol20": 0.104, "vol60": 0.083}, {"date": "1972-05-22", "close": 109.69, "vol20": 0.1035, "vol60": 0.0829}, {"date": "1972-05-23", "close": 109.78, "vol20": 0.0955, "vol60": 0.0829}, {"date": "1972-05-24", "close": 110.31, "vol20": 0.0955, "vol60": 0.0831}, {"date": "1972-05-25", "close": 110.46, "vol20": 0.0955, "vol60": 0.0819}, {"date": "1972-05-26", "close": 110.66, "vol20": 0.0942, "vol60": 0.082}, {"date": "1972-05-30", "close": 110.35, "vol20": 0.0872, "vol60": 0.0815}, {"date": "1972-05-31", "close": 109.53, "vol20": 0.0894, "vol60": 0.0816}, {"date": "1972-06-01", "close": 109.69, "vol20": 0.0889, "vol60": 0.0817}, {"date": "1972-06-02", "close": 109.73, "vol20": 0.089, "vol60": 0.0816}, {"date": "1972-06-05", "close": 108.82, "vol20": 0.0953, "vol60": 0.0835}, {"date": "1972-06-06", "close": 108.21, "vol20": 0.0962, "vol60": 0.0836}, {"date": "1972-06-07", "close": 107.65, "vol20": 0.0838, "vol60": 0.0818}, {"date": "1972-06-08", "close": 107.28, "vol20": 0.0832, "vol60": 0.082}, {"date": "1972-06-09", "close": 106.86, "vol20": 0.0843, "vol60": 0.0823}, {"date": "1972-06-12", "close": 107.01, "vol20": 0.0821, "vol60": 0.0822}, {"date": "1972-06-13", "close": 107.55, "vol20": 0.0825, "vol60": 0.0825}, {"date": "1972-06-14", "close": 108.39, "vol20": 0.0861, "vol60": 0.0838}, {"date": "1972-06-15", "close": 108.44, "vol20": 0.086, "vol60": 0.0819}, {"date": "1972-06-16", "close": 108.36, "vol20": 0.0791, "vol60": 0.0819}, {"date": "1972-06-19", "close": 108.11, "vol20": 0.0712, "vol60": 0.0802}, {"date": "1972-06-20", "close": 108.56, "vol20": 0.0687, "vol60": 0.0805}, {"date": "1972-06-21", "close": 108.79, "vol20": 0.0692, "vol60": 0.0805}, {"date": "1972-06-22", "close": 108.68, "vol20": 0.0663, "vol60": 0.0804}, {"date": "1972-06-23", "close": 108.27, "vol20": 0.0667, "vol60": 0.0797}, {"date": "1972-06-26", "close": 107.48, "vol20": 0.0694, "vol60": 0.0801}, {"date": "1972-06-27", "close": 107.37, "vol20": 0.0692, "vol60": 0.0799}, {"date": "1972-06-28", "close": 107.02, "vol20": 0.0658, "vol60": 0.0792}, {"date": "1972-06-29", "close": 106.82, "vol20": 0.0651, "vol60": 0.0774}, {"date": "1972-06-30", "close": 107.14, "vol20": 0.0667, "vol60": 0.077}, {"date": "1972-07-03", "close": 107.49, "vol20": 0.0628, "vol60": 0.0773}, {"date": "1972-07-05", "close": 108.1, "vol20": 0.0637, "vol60": 0.0782}, {"date": "1972-07-06", "close": 109.04, "vol20": 0.0677, "vol60": 0.0801}, {"date": "1972-07-07", "close": 108.69, "vol20": 0.0675, "vol60": 0.0799}, {"date": "1972-07-10", "close": 108.11, "vol20": 0.069, "vol60": 0.0804}, {"date": "1972-07-11", "close": 107.32, "vol20": 0.0743, "vol60": 0.0817}, {"date": "1972-07-12", "close": 106.89, "vol20": 0.0734, "vol60": 0.0819}, {"date": "1972-07-13", "close": 106.28, "vol20": 0.0692, "vol60": 0.0824}, {"date": "1972-07-14", "close": 106.8, "vol20": 0.0721, "vol60": 0.0826}, {"date": "1972-07-17", "close": 105.88, "vol20": 0.0774, "vol60": 0.0843}, {"date": "1972-07-18", "close": 105.83, "vol20": 0.0773, "vol60": 0.0842}, {"date": "1972-07-19", "close": 106.14, "vol20": 0.0763, "vol60": 0.0836}, {"date": "1972-07-20", "close": 105.81, "vol20": 0.0756, "vol60": 0.0814}, {"date": "1972-07-21", "close": 106.66, "vol20": 0.0826, "vol60": 0.083}, {"date": "1972-07-24", "close": 107.92, "vol20": 0.0932, "vol60": 0.0864}, {"date": "1972-07-25", "close": 107.6, "vol20": 0.09, "vol60": 0.0858}, {"date": "1972-07-26", "close": 107.53, "vol20": 0.09, "vol60": 0.0837}, {"date": "1972-07-27", "close": 107.28, "vol20": 0.0896, "vol60": 0.0829}, {"date": "1972-07-28", "close": 107.38, "vol20": 0.0893, "vol60": 0.0829}, {"date": "1972-07-31", "close": 107.39, "vol20": 0.0887, "vol60": 0.0828}, {"date": "1972-08-01", "close": 108.4, "vol20": 0.0941, "vol60": 0.0846}, {"date": "1972-08-02", "close": 109.29, "vol20": 0.0963, "vol60": 0.0855}, {"date": "1972-08-03", "close": 110.14, "vol20": 0.0954, "vol60": 0.0819}, {"date": "1972-08-04", "close": 110.43, "vol20": 0.0946, "vol60": 0.0811}, {"date": "1972-08-07", "close": 110.61, "vol20": 0.0918, "vol60": 0.081}, {"date": "1972-08-08", "close": 110.69, "vol20": 0.0862, "vol60": 0.0803}, {"date": "1972-08-09", "close": 110.86, "vol20": 0.0837, "vol60": 0.0799}, {"date": "1972-08-10", "close": 111.05, "vol20": 0.0788, "vol60": 0.0798}, {"date": "1972-08-11", "close": 111.95, "vol20": 0.081, "vol60": 0.0811}, {"date": "1972-08-14", "close": 112.55, "vol20": 0.0703, "vol60": 0.0795}, {"date": "1972-08-15", "close": 112.06, "vol20": 0.0742, "vol60": 0.078}, {"date": "1972-08-16", "close": 111.66, "vol20": 0.0776, "vol60": 0.0774}, {"date": "1972-08-17", "close": 111.34, "vol20": 0.0774, "vol60": 0.0777}, {"date": "1972-08-18", "close": 111.76, "vol20": 0.0748, "vol60": 0.0774}, {"date": "1972-08-21", "close": 111.72, "vol20": 0.0665, "vol60": 0.0774}, {"date": "1972-08-22", "close": 112.41, "vol20": 0.0659, "vol60": 0.0783}, {"date": "1972-08-23", "close": 112.26, "vol20": 0.0663, "vol60": 0.0781}, {"date": "1972-08-24", "close": 111.02, "vol20": 0.0801, "vol60": 0.08}, {"date": "1972-08-25", "close": 110.67, "vol20": 0.0819, "vol60": 0.0802}, {"date": "1972-08-28", "close": 110.23, "vol20": 0.0841, "vol60": 0.0807}, {"date": "1972-08-29", "close": 110.41, "vol20": 0.0785, "vol60": 0.0788}, {"date": "1972-08-30", "close": 110.57, "vol20": 0.0738, "vol60": 0.0779}, {"date": "1972-08-31", "close": 111.09, "vol20": 0.0706, "vol60": 0.0775}, {"date": "1972-09-01", "close": 111.51, "vol20": 0.0712, "vol60": 0.0774}, {"date": "1972-09-05", "close": 111.23, "vol20": 0.0718, "vol60": 0.0771}, {"date": "1972-09-06", "close": 110.55, "vol20": 0.0753, "vol60": 0.0783}, {"date": "1972-09-07", "close": 110.29, "vol20": 0.0754, "vol60": 0.0779}, {"date": "1972-09-08", "close": 110.15, "vol20": 0.0751, "vol60": 0.0765}, {"date": "1972-09-11", "close": 109.51, "vol20": 0.0704, "vol60": 0.0775}, {"date": "1972-09-12", "close": 108.47, "vol20": 0.0721, "vol60": 0.08}, {"date": "1972-09-13", "close": 108.9, "vol20": 0.0743, "vol60": 0.0802}, {"date": "1972-09-14", "close": 108.93, "vol20": 0.0741, "vol60": 0.0798}, {"date": "1972-09-15", "close": 108.81, "vol20": 0.0738, "vol60": 0.0797}, {"date": "1972-09-18", "close": 108.61, "vol20": 0.0715, "vol60": 0.0798}, {"date": "1972-09-19", "close": 108.55, "vol20": 0.0715, "vol60": 0.0794}, {"date": "1972-09-20", "close": 108.6, "vol20": 0.0661, "vol60": 0.0779}, {"date": "1972-09-21", "close": 108.43, "vol20": 0.0661, "vol60": 0.078}, {"date": "1972-09-22", "close": 108.52, "vol20": 0.0565, "vol60": 0.0776}, {"date": "1972-09-25", "close": 108.05, "vol20": 0.0572, "vol60": 0.0781}, {"date": "1972-09-26", "close": 108.12, "vol20": 0.0566, "vol60": 0.0779}, {"date": "1972-09-27", "close": 109.66, "vol20": 0.0777, "vol60": 0.0828}, {"date": "1972-09-28", "close": 110.35, "vol20": 0.081, "vol60": 0.0829}, {"date": "1972-09-29", "close": 110.55, "vol20": 0.0794, "vol60": 0.0812}, {"date": "1972-10-02", "close": 110.16, "vol20": 0.0787, "vol60": 0.0812}, {"date": "1972-10-03", "close": 110.3, "vol20": 0.0786, "vol60": 0.0804}, {"date": "1972-10-04", "close": 110.09, "vol20": 0.076, "vol60": 0.079}, {"date": "1972-10-05", "close": 108.89, "vol20": 0.0848, "vol60": 0.0819}, {"date": "1972-10-06", "close": 109.62, "vol20": 0.0886, "vol60": 0.0819}, {"date": "1972-10-09", "close": 109.9, "vol20": 0.0866, "vol60": 0.0815}, {"date": "1972-10-10", "close": 109.99, "vol20": 0.0786, "vol60": 0.0793}, {"date": "1972-10-11", "close": 109.5, "vol20": 0.0797, "vol60": 0.0799}, {"date": "1972-10-12", "close": 108.6, "vol20": 0.0852, "vol60": 0.0818}, {"date": "1972-10-13", "close": 107.92, "vol20": 0.0879, "vol60": 0.0826}, {"date": "1972-10-16", "close": 106.77, "vol20": 0.0952, "vol60": 0.0841}, {"date": "1972-10-17", "close": 107.5, "vol20": 0.099, "vol60": 0.0817}, {"date": "1972-10-18", "close": 108.19, "vol20": 0.1019, "vol60": 0.0825}, {"date": "1972-10-19", "close": 108.05, "vol20": 0.1019, "vol60": 0.0826}, {"date": "1972-10-20", "close": 109.24, "vol20": 0.1093, "vol60": 0.0854}, {"date": "1972-10-23", "close": 110.35, "vol20": 0.1131, "vol60": 0.0877}, {"date": "1972-10-24", "close": 110.81, "vol20": 0.1136, "vol60": 0.088}, {"date": "1972-10-25", "close": 110.72, "vol20": 0.103, "vol60": 0.0861}, {"date": "1972-10-26", "close": 110.99, "vol20": 0.101, "vol60": 0.0847}, {"date": "1972-10-27", "close": 110.62, "vol20": 0.1016, "vol60": 0.0835}, {"date": "1972-10-30", "close": 110.59, "vol20": 0.1007, "vol60": 0.0834}, {"date": "1972-10-31", "close": 111.58, "vol20": 0.1054, "vol60": 0.0853}, {"date": "1972-11-01", "close": 112.67, "vol20": 0.1097, "vol60": 0.0875}, {"date": "1972-11-02", "close": 113.23, "vol20": 0.1006, "vol60": 0.088}, {"date": "1972-11-03", "close": 114.22, "vol20": 0.1021, "vol60": 0.0896}, {"date": "1972-11-06", "close": 113.98, "vol20": 0.1031, "vol60": 0.0883}, {"date": "1972-11-08", "close": 113.35, "vol20": 0.1064, "vol60": 0.0885}, {"date": "1972-11-09", "close": 113.5, "vol20": 0.104, "vol60": 0.088}, {"date": "1972-11-10", "close": 113.73, "vol20": 0.097, "vol60": 0.0877}, {"date": "1972-11-13", "close": 113.9, "vol20": 0.0916, "vol60": 0.0875}, {"date": "1972-11-14", "close": 114.95, "vol20": 0.0794, "vol60": 0.0891}, {"date": "1972-11-15", "close": 114.5, "vol20": 0.0829, "vol60": 0.0895}, {"date": "1972-11-16", "close": 115.13, "vol20": 0.0825, "vol60": 0.0894}, {"date": "1972-11-17", "close": 115.49, "vol20": 0.0808, "vol60": 0.0895}, {"date": "1972-11-20", "close": 115.53, "vol20": 0.0762, "vol60": 0.0862}, {"date": "1972-11-21", "close": 116.21, "vol20": 0.0722, "vol60": 0.0864}, {"date": "1972-11-22", "close": 116.9, "vol20": 0.073, "vol60": 0.0865}, {"date": "1972-11-24", "close": 117.27, "vol20": 0.0718, "vol60": 0.0866}, {"date": "1972-11-27", "close": 116.72, "vol20": 0.0767, "vol60": 0.0873}, {"date": "1972-11-28", "close": 116.47, "vol20": 0.0756, "vol60": 0.0872}, {"date": "1972-11-29", "close": 116.52, "vol20": 0.0753, "vol60": 0.087}, {"date": "1972-11-30", "close": 116.67, "vol20": 0.0716, "vol60": 0.0867}, {"date": "1972-12-01", "close": 117.38, "vol20": 0.0676, "vol60": 0.0862}, {"date": "1972-12-04", "close": 117.77, "vol20": 0.0669, "vol60": 0.086}, {"date": "1972-12-05", "close": 117.58, "vol20": 0.063, "vol60": 0.0861}, {"date": "1972-12-06", "close": 118.01, "vol20": 0.062, "vol60": 0.085}, {"date": "1972-12-07", "close": 118.6, "vol20": 0.0566, "vol60": 0.0823}, {"date": "1972-12-08", "close": 118.86, "vol20": 0.0565, "vol60": 0.0821}, {"date": "1972-12-11", "close": 119.12, "vol20": 0.0565, "vol60": 0.0821}, {"date": "1972-12-12", "close": 118.66, "vol20": 0.0606, "vol60": 0.0827}, {"date": "1972-12-13", "close": 118.56, "vol20": 0.0552, "vol60": 0.0825}, {"date": "1972-12-14", "close": 118.24, "vol20": 0.0537, "vol60": 0.0829}, {"date": "1972-12-15", "close": 118.26, "vol20": 0.0519, "vol60": 0.0829}, {"date": "1972-12-18", "close": 116.9, "vol20": 0.0687, "vol60": 0.0869}, {"date": "1972-12-19", "close": 116.34, "vol20": 0.0713, "vol60": 0.0877}, {"date": "1972-12-20", "close": 115.95, "vol20": 0.0694, "vol60": 0.0875}, {"date": "1972-12-21", "close": 115.11, "vol20": 0.0699, "vol60": 0.0892}, {"date": "1972-12-22", "close": 115.83, "vol20": 0.073, "vol60": 0.0856}, {"date": "1972-12-26", "close": 116.3, "vol20": 0.0731, "vol60": 0.0852}, {"date": "1972-12-27", "close": 116.93, "vol20": 0.0753, "vol60": 0.0857}, {"date": "1972-12-29", "close": 118.05, "vol20": 0.0823, "vol60": 0.0869}, {"date": "1973-01-02", "close": 119.1, "vol20": 0.0873, "vol60": 0.0883}, {"date": "1973-01-03", "close": 119.57, "vol20": 0.086, "vol60": 0.0882}, {"date": "1973-01-04", "close": 119.4, "vol20": 0.0859, "vol60": 0.0846}, {"date": "1973-01-05", "close": 119.87, "vol20": 0.0862, "vol60": 0.0841}, {"date": "1973-01-08", "close": 119.85, "vol20": 0.0857, "vol60": 0.0842}, {"date": "1973-01-09", "close": 119.73, "vol20": 0.0844, "vol60": 0.0843}, {"date": "1973-01-10", "close": 119.43, "vol20": 0.0848, "vol60": 0.0838}, {"date": "1973-01-11", "close": 120.24, "vol20": 0.0877, "vol60": 0.082}, {"date": "1973-01-12", "close": 119.3, "vol20": 0.0913, "vol60": 0.0827}, {"date": "1973-01-15", "close": 118.44, "vol20": 0.0951, "vol60": 0.0808}, {"date": "1973-01-16", "close": 118.14, "vol20": 0.095, "vol60": 0.0805}, {"date": "1973-01-17", "close": 118.68, "vol20": 0.0964, "vol60": 0.0802}, {"date": "1973-01-18", "close": 118.85, "vol20": 0.0859, "vol60": 0.0799}, {"date": "1973-01-19", "close": 118.78, "vol20": 0.0835, "vol60": 0.0776}, {"date": "1973-01-22", "close": 118.21, "vol20": 0.0847, "vol60": 0.0765}, {"date": "1973-01-23", "close": 118.22, "vol20": 0.079, "vol60": 0.0763}, {"date": "1973-01-24", "close": 116.73, "vol20": 0.0911, "vol60": 0.0812}, {"date": "1973-01-26", "close": 116.45, "vol20": 0.0905, "vol60": 0.0814}, {"date": "1973-01-29", "close": 116.01, "vol20": 0.0892, "vol60": 0.0816}, {"date": "1973-01-30", "close": 115.83, "vol20": 0.0811, "vol60": 0.0817}, {"date": "1973-01-31", "close": 116.03, "vol20": 0.0733, "vol60": 0.0799}, {"date": "1973-02-01", "close": 114.76, "vol20": 0.0781, "vol60": 0.0811}, {"date": "1973-02-02", "close": 114.35, "vol20": 0.0783, "vol60": 0.0809}, {"date": "1973-02-05", "close": 114.23, "vol20": 0.0751, "vol60": 0.079}, {"date": "1973-02-06", "close": 114.45, "vol20": 0.0763, "vol60": 0.079}, {"date": "1973-02-07", "close": 113.66, "vol20": 0.0778, "vol60": 0.0794}, {"date": "1973-02-08", "close": 113.16, "vol20": 0.0781, "vol60": 0.0799}, {"date": "1973-02-09", "close": 114.68, "vol20": 0.0911, "vol60": 0.0844}, {"date": "1973-02-12", "close": 116.06, "vol20": 0.1018, "vol60": 0.0878}, {"date": "1973-02-13", "close": 116.78, "vol20": 0.1027, "vol60": 0.0867}, {"date": "1973-02-14", "close": 115.1, "vol20": 0.1137, "vol60": 0.0914}, {"date": "1973-02-15", "close": 114.45, "vol20": 0.1125, "vol60": 0.0915}, {"date": "1973-02-16", "close": 114.98, "vol20": 0.1142, "vol60": 0.0918}, {"date": "1973-02-20", "close": 115.4, "vol20": 0.1157, "vol60": 0.0921}, {"date": "1973-02-21", "close": 114.69, "vol20": 0.1164, "vol60": 0.0921}, {"date": "1973-02-22", "close": 114.44, "vol20": 0.1162, "vol60": 0.0913}, {"date": "1973-02-23", "close": 113.16, "vol20": 0.1145, "vol60": 0.0937}, {"date": "1973-02-26", "close": 112.19, "vol20": 0.1172, "vol60": 0.0947}, {"date": "1973-02-27", "close": 110.9, "vol20": 0.1221, "vol60": 0.0973}, {"date": "1973-02-28", "close": 111.68, "vol20": 0.1264, "vol60": 0.0986}, {"date": "1973-03-01", "close": 111.05, "vol20": 0.1264, "vol60": 0.099}, {"date": "1973-03-02", "close": 112.28, "vol20": 0.1301, "vol60": 0.101}, {"date": "1973-03-05", "close": 112.68, "vol20": 0.1308, "vol60": 0.101}, {"date": "1973-03-06", "close": 114.1, "vol20": 0.139, "vol60": 0.1046}, {"date": "1973-03-07", "close": 114.45, "vol20": 0.1393, "vol60": 0.1045}, {"date": "1973-03-08", "close": 114.23, "vol20": 0.1371, "vol60": 0.1039}, {"date": "1973-03-09", "close": 113.79, "vol20": 0.1368, "vol60": 0.1039}, {"date": "1973-03-12", "close": 113.86, "vol20": 0.1279, "vol60": 0.1038}, {"date": "1973-03-13", "close": 114.48, "vol20": 0.1215, "vol60": 0.1044}, {"date": "1973-03-14", "close": 114.98, "vol20": 0.1203, "vol60": 0.1048}, {"date": "1973-03-15", "close": 114.12, "vol20": 0.112, "vol60": 0.1057}, {"date": "1973-03-16", "close": 113.54, "vol20": 0.1116, "vol60": 0.1061}, {"date": "1973-03-19", "close": 112.17, "vol20": 0.1174, "vol60": 0.1064}, {"date": "1973-03-20", "close": 111.95, "vol20": 0.1159, "vol60": 0.1061}, {"date": "1973-03-21", "close": 110.49, "vol20": 0.1221, "vol60": 0.109}, {"date": "1973-03-22", "close": 108.84, "vol20": 0.1308, "vol60": 0.1121}, {"date": "1973-03-23", "close": 108.88, "vol20": 0.1269, "vol60": 0.1111}, {"date": "1973-03-26", "close": 109.84, "vol20": 0.1298, "vol60": 0.1125}, {"date": "1973-03-27", "close": 111.56, "vol20": 0.1362, "vol60": 0.1167}, {"date": "1973-03-28", "close": 111.62, "vol20": 0.1339, "vol60": 0.1148}, {"date": "1973-03-29", "close": 112.71, "vol20": 0.1364, "vol60": 0.1151}, {"date": "1973-03-30", "close": 111.52, "vol20": 0.1364, "vol60": 0.1163}, {"date": "1973-04-02", "close": 110.18, "vol20": 0.1417, "vol60": 0.1185}, {"date": "1973-04-03", "close": 109.24, "vol20": 0.1343, "vol60": 0.1189}, {"date": "1973-04-04", "close": 108.77, "vol20": 0.133, "vol60": 0.119}, {"date": "1973-04-05", "close": 108.52, "vol20": 0.133, "vol60": 0.119}, {"date": "1973-04-06", "close": 109.28, "vol20": 0.1371, "vol60": 0.1203}, {"date": "1973-04-09", "close": 110.86, "vol20": 0.1488, "vol60": 0.1234}, {"date": "1973-04-10", "close": 112.21, "vol20": 0.1546, "vol60": 0.1257}, {"date": "1973-04-11", "close": 112.68, "vol20": 0.1545, "vol60": 0.1255}, {"date": "1973-04-12", "close": 112.58, "vol20": 0.1526, "vol60": 0.1254}, {"date": "1973-04-13", "close": 112.08, "vol20": 0.1524, "vol60": 0.1251}, {"date": "1973-04-16", "close": 111.44, "vol20": 0.1476, "vol60": 0.1254}, {"date": "1973-04-17", "close": 110.94, "vol20": 0.1482, "vol60": 0.1256}, {"date": "1973-04-18", "close": 111.54, "vol20": 0.1416, "vol60": 0.1261}, {"date": "1973-04-19", "close": 112.17, "vol20": 0.1302, "vol60": 0.1268}, {"date": "1973-04-23", "close": 111.57, "vol20": 0.1324, "vol60": 0.1247}, {"date": "1973-04-24", "close": 109.99, "vol20": 0.14, "vol60": 0.1277}, {"date": "1973-04-25", "close": 108.34, "vol20": 0.1373, "vol60": 0.1309}, {"date": "1973-04-26", "close": 108.89, "vol20": 0.1391, "vol60": 0.1315}, {"date": "1973-04-27", "close": 107.23, "vol20": 0.1414, "vol60": 0.1346}, {"date": "1973-04-30", "close": 106.97, "vol20": 0.1381, "vol60": 0.1331}, {"date": "1973-05-01", "close": 107.1, "vol20": 0.1333, "vol60": 0.1331}, {"date": "1973-05-02", "close": 108.43, "vol20": 0.139, "vol60": 0.1359}, {"date": "1973-05-03", "close": 110.22, "vol20": 0.1501, "vol60": 0.1403}, {"date": "1973-05-04", "close": 111.0, "vol20": 0.1514, "vol60": 0.1406}, {"date": "1973-05-07", "close": 110.53, "vol20": 0.1509, "vol60": 0.1406}, {"date": "1973-05-08", "close": 111.25, "vol20": 0.1437, "vol60": 0.1384}, {"date": "1973-05-09", "close": 110.44, "vol20": 0.1388, "vol60": 0.1366}, {"date": "1973-05-10", "close": 109.54, "vol20": 0.1399, "vol60": 0.1366}, {"date": "1973-05-11", "close": 108.17, "vol20": 0.1453, "vol60": 0.1359}, {"date": "1973-05-14", "close": 105.9, "vol20": 0.1605, "vol60": 0.1417}, {"date": "1973-05-15", "close": 106.57, "vol20": 0.1633, "vol60": 0.1421}, {"date": "1973-05-16", "close": 106.43, "vol20": 0.1631, "vol60": 0.1417}, {"date": "1973-05-17", "close": 105.56, "vol20": 0.1619, "vol60": 0.1421}, {"date": "1973-05-18", "close": 103.86, "vol20": 0.1655, "vol60": 0.1453}, {"date": "1973-05-21", "close": 102.73, "vol20": 0.1673, "vol60": 0.1452}, {"date": "1973-05-22", "close": 103.58, "vol20": 0.1683, "vol60": 0.1458}, {"date": "1973-05-23", "close": 104.07, "vol20": 0.1641, "vol60": 0.1448}, {"date": "1973-05-24", "close": 107.14, "vol20": 0.1967, "vol60": 0.1566}, {"date": "1973-05-25", "close": 107.94, "vol20": 0.1909, "vol60": 0.1571}, {"date": "1973-05-29", "close": 107.51, "vol20": 0.1913, "vol60": 0.1554}, {"date": "1973-05-30", "close": 105.91, "vol20": 0.1987, "vol60": 0.1579}, {"date": "1973-05-31", "close": 104.95, "vol20": 0.1948, "vol60": 0.1562}, {"date": "1973-06-01", "close": 103.93, "vol20": 0.1845, "vol60": 0.1568}, {"date": "1973-06-04", "close": 102.97, "vol20": 0.1819, "vol60": 0.1576}, {"date": "1973-06-05", "close": 104.62, "vol20": 0.1948, "vol60": 0.1616}, {"date": "1973-06-06", "close": 104.31, "vol20": 0.1917, "vol60": 0.1616}, {"date": "1973-06-07", "close": 105.84, "vol20": 0.201, "vol60": 0.1643}, {"date": "1973-06-08", "close": 107.03, "vol20": 0.205, "vol60": 0.1659}, {"date": "1973-06-11", "close": 106.7, "vol20": 0.2007, "vol60": 0.1654}, {"date": "1973-06-12", "close": 108.29, "vol20": 0.1924, "vol60": 0.1684}, {"date": "1973-06-13", "close": 107.6, "vol20": 0.1931, "vol60": 0.1671}, {"date": "1973-06-14", "close": 106.4, "vol20": 0.1975, "vol60": 0.1685}, {"date": "1973-06-15", "close": 105.1, "vol20": 0.2002, "vol60": 0.1683}, {"date": "1973-06-18", "close": 103.6, "vol20": 0.1984, "vol60": 0.168}, {"date": "1973-06-19", "close": 103.99, "vol20": 0.1946, "vol60": 0.1683}, {"date": "1973-06-20", "close": 104.44, "vol20": 0.193, "vol60": 0.1674}, {"date": "1973-06-21", "close": 103.21, "vol20": 0.197, "vol60": 0.1654}, {"date": "1973-06-22", "close": 103.7, "vol20": 0.1651, "vol60": 0.1658}, {"date": "1973-06-25", "close": 102.25, "vol20": 0.167, "vol60": 0.1663}, {"date": "1973-06-26", "close": 103.3, "vol20": 0.1731, "vol60": 0.1669}, {"date": "1973-06-27", "close": 103.62, "vol20": 0.1669, "vol60": 0.1656}, {"date": "1973-06-28", "close": 104.69, "vol20": 0.1687, "vol60": 0.1665}, {"date": "1973-06-29", "close": 104.26, "vol20": 0.1656, "vol60": 0.1665}, {"date": "1973-07-02", "close": 102.9, "vol20": 0.169, "vol60": 0.1684}, {"date": "1973-07-03", "close": 101.87, "vol20": 0.1615, "vol60": 0.1686}, {"date": "1973-07-05", "close": 101.78, "vol20": 0.1614, "vol60": 0.1655}, {"date": "1973-07-06", "close": 101.28, "vol20": 0.1506, "vol60": 0.1632}, {"date": "1973-07-09", "close": 102.14, "vol20": 0.1477, "vol60": 0.1641}, {"date": "1973-07-10", "close": 103.52, "vol20": 0.1578, "vol60": 0.1669}, {"date": "1973-07-11", "close": 105.8, "vol20": 0.169, "vol60": 0.1734}, {"date": "1973-07-12", "close": 105.5, "vol20": 0.168, "vol60": 0.1732}, {"date": "1973-07-13", "close": 104.09, "vol20": 0.17, "vol60": 0.1749}, {"date": "1973-07-16", "close": 105.67, "vol20": 0.1738, "vol60": 0.1776}, {"date": "1973-07-17", "close": 105.72, "vol20": 0.1649, "vol60": 0.1771}, {"date": "1973-07-18", "close": 106.35, "vol20": 0.1656, "vol60": 0.1774}, {"date": "1973-07-19", "close": 106.55, "vol20": 0.1652, "vol60": 0.1752}, {"date": "1973-07-20", "close": 107.14, "vol20": 0.1587, "vol60": 0.173}, {"date": "1973-07-23", "close": 107.52, "vol20": 0.1584, "vol60": 0.1728}, {"date": "1973-07-24", "close": 108.14, "vol20": 0.1473, "vol60": 0.1703}, {"date": "1973-07-25", "close": 109.64, "vol20": 0.1502, "vol60": 0.1725}, {"date": "1973-07-26", "close": 109.85, "vol20": 0.1502, "vol60": 0.1725}, {"date": "1973-07-27", "close": 109.59, "vol20": 0.1487, "vol60": 0.1708}, {"date": "1973-07-30", "close": 109.25, "vol20": 0.1482, "vol60": 0.1675}, {"date": "1973-07-31", "close": 108.22, "vol20": 0.1436, "vol60": 0.1679}, {"date": "1973-08-01", "close": 106.83, "vol20": 0.1473, "vol60": 0.1697}, {"date": "1973-08-02", "close": 106.67, "vol20": 0.1475, "vol60": 0.1691}, {"date": "1973-08-03", "close": 106.49, "vol20": 0.1458, "vol60": 0.1685}, {"date": "1973-08-06", "close": 106.73, "vol20": 0.1441, "vol60": 0.1679}, {"date": "1973-08-07", "close": 106.55, "vol20": 0.1383, "vol60": 0.166}, {"date": "1973-08-08", "close": 105.55, "vol20": 0.1207, "vol60": 0.1613}, {"date": "1973-08-09", "close": 105.61, "vol20": 0.1203, "vol60": 0.1608}, {"date": "1973-08-10", "close": 104.77, "vol20": 0.1135, "vol60": 0.1616}, {"date": "1973-08-13", "close": 103.71, "vol20": 0.1051, "vol60": 0.162}, {"date": "1973-08-14", "close": 102.71, "vol20": 0.1094, "vol60": 0.1598}, {"date": "1973-08-15", "close": 103.01, "vol20": 0.1072, "vol60": 0.1584}, {"date": "1973-08-16", "close": 102.29, "vol20": 0.108, "vol60": 0.1581}, {"date": "1973-08-17", "close": 102.31, "vol20": 0.1047, "vol60": 0.1577}, {"date": "1973-08-20", "close": 101.61, "vol20": 0.1035, "vol60": 0.1459}, {"date": "1973-08-21", "close": 100.89, "vol20": 0.0993, "vol60": 0.1454}, {"date": "1973-08-22", "close": 100.53, "vol20": 0.0756, "vol60": 0.1454}, {"date": "1973-08-23", "close": 101.91, "vol20": 0.0969, "vol60": 0.1456}, {"date": "1973-08-24", "close": 101.62, "vol20": 0.0968, "vol60": 0.1446}, {"date": "1973-08-27", "close": 102.42, "vol20": 0.1053, "vol60": 0.1443}, {"date": "1973-08-28", "close": 103.02, "vol20": 0.1072, "vol60": 0.1435}, {"date": "1973-08-29", "close": 104.03, "vol20": 0.1081, "vol60": 0.1412}, {"date": "1973-08-30", "close": 103.88, "vol20": 0.1081, "vol60": 0.1411}, {"date": "1973-08-31", "close": 104.25, "vol20": 0.1095, "vol60": 0.138}, {"date": "1973-09-04", "close": 104.51, "vol20": 0.1096, "vol60": 0.136}, {"date": "1973-09-05", "close": 104.64, "vol20": 0.1098, "vol60": 0.136}, {"date": "1973-09-06", "close": 105.15, "vol20": 0.1068, "vol60": 0.1327}, {"date": "1973-09-07", "close": 104.76, "vol20": 0.1075, "vol60": 0.1323}, {"date": "1973-09-10", "close": 103.85, "vol20": 0.1082, "vol60": 0.1316}, {"date": "1973-09-11", "close": 103.22, "vol20": 0.1042, "vol60": 0.1298}, {"date": "1973-09-12", "close": 103.06, "vol20": 0.0983, "vol60": 0.1264}, {"date": "1973-09-13", "close": 103.36, "vol20": 0.0983, "vol60": 0.1263}, {"date": "1973-09-14", "close": 104.44, "vol20": 0.1008, "vol60": 0.1279}, {"date": "1973-09-17", "close": 104.15, "vol20": 0.1017, "vol60": 0.1256}, {"date": "1973-09-18", "close": 103.77, "vol20": 0.099, "vol60": 0.1255}, {"date": "1973-09-19", "close": 105.88, "vol20": 0.1151, "vol60": 0.1286}, {"date": "1973-09-20", "close": 106.76, "vol20": 0.1146, "vol60": 0.128}, {"date": "1973-09-21", "close": 107.2, "vol20": 0.1077, "vol60": 0.1281}, {"date": "1973-09-24", "close": 107.36, "vol20": 0.1059, "vol60": 0.1266}, {"date": "1973-09-25", "close": 108.05, "vol20": 0.1051, "vol60": 0.1268}, {"date": "1973-09-26", "close": 108.83, "vol20": 0.1058, "vol60": 0.1242}, {"date": "1973-09-27", "close": 109.08, "vol20": 0.1025, "vol60": 0.1221}, {"date": "1973-09-28", "close": 108.43, "vol20": 0.1059, "vol60": 0.1229}, {"date": "1973-10-01", "close": 108.21, "vol20": 0.1068, "vol60": 0.1224}, {"date": "1973-10-02", "close": 108.79, "vol20": 0.1075, "vol60": 0.1218}, {"date": "1973-10-03", "close": 108.78, "vol20": 0.1077, "vol60": 0.1191}, {"date": "1973-10-04", "close": 108.41, "vol20": 0.1087, "vol60": 0.111}, {"date": "1973-10-05", "close": 109.85, "vol20": 0.1143, "vol60": 0.1139}, {"date": "1973-10-08", "close": 110.23, "vol20": 0.1066, "vol60": 0.1101}, {"date": "1973-10-09", "close": 110.13, "vol20": 0.1022, "vol60": 0.1062}, {"date": "1973-10-10", "close": 109.22, "vol20": 0.109, "vol60": 0.1078}, {"date": "1973-10-11", "close": 111.09, "vol20": 0.1199, "vol60": 0.1124}, {"date": "1973-10-12", "close": 111.44, "vol20": 0.1172, "vol60": 0.1125}, {"date": "1973-10-15", "close": 110.05, "vol20": 0.1284, "vol60": 0.1153}, {"date": "1973-10-16", "close": 110.19, "vol20": 0.1264, "vol60": 0.1151}, {"date": "1973-10-17", "close": 109.97, "vol20": 0.1099, "vol60": 0.1147}, {"date": "1973-10-18", "close": 110.01, "vol20": 0.1074, "vol60": 0.1112}, {"date": "1973-10-19", "close": 110.22, "vol20": 0.107, "vol60": 0.1112}, {"date": "1973-10-22", "close": 109.16, "vol20": 0.1139, "vol60": 0.1128}, {"date": "1973-10-23", "close": 109.75, "vol20": 0.1133, "vol60": 0.1132}, {"date": "1973-10-24", "close": 110.27, "vol20": 0.1118, "vol60": 0.1118}, {"date": "1973-10-25", "close": 110.5, "vol20": 0.1117, "vol60": 0.1084}, {"date": "1973-10-26", "close": 111.38, "vol20": 0.1117, "vol60": 0.1094}, {"date": "1973-10-29", "close": 111.15, "vol20": 0.1117, "vol60": 0.1094}, {"date": "1973-10-30", "close": 109.33, "vol20": 0.1272, "vol60": 0.1149}, {"date": "1973-10-31", "close": 108.29, "vol20": 0.1319, "vol60": 0.1166}, {"date": "1973-11-01", "close": 107.69, "vol20": 0.1328, "vol60": 0.1155}, {"date": "1973-11-02", "close": 107.07, "vol20": 0.1239, "vol60": 0.1162}, {"date": "1973-11-05", "close": 105.52, "vol20": 0.1311, "vol60": 0.1189}, {"date": "1973-11-06", "close": 104.96, "vol20": 0.1315, "vol60": 0.1175}, {"date": "1973-11-07", "close": 105.8, "vol20": 0.1345, "vol60": 0.1168}, {"date": "1973-11-08", "close": 107.02, "vol20": 0.1255, "vol60": 0.1188}, {"date": "1973-11-09", "close": 105.3, "vol20": 0.1338, "vol60": 0.1228}, {"date": "1973-11-12", "close": 104.44, "vol20": 0.1304, "vol60": 0.1241}, {"date": "1973-11-13", "close": 104.36, "vol20": 0.1298, "vol60": 0.1232}, {"date": "1973-11-14", "close": 102.45, "vol20": 0.1413, "vol60": 0.1282}, {"date": "1973-11-15", "close": 102.43, "vol20": 0.1411, "vol60": 0.128}, {"date": "1973-11-16", "close": 103.88, "vol20": 0.1534, "vol60": 0.1282}, {"date": "1973-11-19", "close": 100.71, "vol20": 0.1818, "vol60": 0.1432}, {"date": "1973-11-20", "close": 98.66, "vol20": 0.1872, "vol60": 0.1482}, {"date": "1973-11-21", "close": 99.76, "vol20": 0.193, "vol60": 0.1496}, {"date": "1973-11-23", "close": 99.44, "vol20": 0.1914, "vol60": 0.1481}, {"date": "1973-11-26", "close": 96.58, "vol20": 0.2024, "vol60": 0.1592}, {"date": "1973-11-27", "close": 95.7, "vol20": 0.2016, "vol60": 0.1597}, {"date": "1973-11-28", "close": 97.65, "vol20": 0.221, "vol60": 0.1655}, {"date": "1973-11-29", "close": 97.31, "vol20": 0.2206, "vol60": 0.1655}, {"date": "1973-11-30", "close": 95.96, "vol20": 0.2227, "vol60": 0.1671}, {"date": "1973-12-03", "close": 93.9, "vol20": 0.2298, "vol60": 0.1721}, {"date": "1973-12-04", "close": 93.59, "vol20": 0.228, "vol60": 0.1715}, {"date": "1973-12-05", "close": 92.16, "vol20": 0.2304, "vol60": 0.1736}, {"date": "1973-12-06", "close": 94.42, "vol20": 0.2503, "vol60": 0.1816}, {"date": "1973-12-07", "close": 96.51, "vol20": 0.2623, "vol60": 0.1876}, {"date": "1973-12-10", "close": 97.95, "vol20": 0.268, "vol60": 0.189}, {"date": "1973-12-11", "close": 96.04, "vol20": 0.2737, "vol60": 0.1928}, {"date": "1973-12-12", "close": 93.57, "vol20": 0.284, "vol60": 0.1993}, {"date": "1973-12-13", "close": 92.38, "vol20": 0.2812, "vol60": 0.1953}, {"date": "1973-12-14", "close": 93.29, "vol20": 0.2858, "vol60": 0.1956}, {"date": "1973-12-17", "close": 92.75, "vol20": 0.2771, "vol60": 0.1953}, {"date": "1973-12-18", "close": 94.74, "vol20": 0.2758, "vol60": 0.2011}, {"date": "1973-12-19", "close": 94.82, "vol20": 0.2681, "vol60": 0.2004}, {"date": "1973-12-20", "close": 94.55, "vol20": 0.2636, "vol60": 0.1995}, {"date": "1973-12-21", "close": 93.54, "vol20": 0.2652, "vol60": 0.2}, {"date": "1973-12-24", "close": 92.9, "vol20": 0.2473, "vol60": 0.2}, {"date": "1973-12-26", "close": 95.74, "vol20": 0.2703, "vol60": 0.211}, {"date": "1973-12-27", "close": 97.74, "vol20": 0.2708, "vol60": 0.2156}, {"date": "1973-12-28", "close": 97.54, "vol20": 0.2706, "vol60": 0.2155}, {"date": "1973-12-31", "close": 97.55, "vol20": 0.2654, "vol60": 0.2155}, {"date": "1974-01-02", "close": 97.68, "vol20": 0.2517, "vol60": 0.2134}, {"date": "1974-01-03", "close": 99.8, "vol20": 0.2601, "vol60": 0.2185}, {"date": "1974-01-04", "close": 98.9, "vol20": 0.255, "vol60": 0.219}, {"date": "1974-01-07", "close": 98.07, "vol20": 0.246, "vol60": 0.219}, {"date": "1974-01-08", "close": 96.12, "vol20": 0.2459, "vol60": 0.2186}, {"date": "1974-01-09", "close": 93.42, "vol20": 0.2585, "vol60": 0.2247}, {"date": "1974-01-10", "close": 92.39, "vol20": 0.2526, "vol60": 0.2244}, {"date": "1974-01-11", "close": 93.66, "vol20": 0.2414, "vol60": 0.2269}, {"date": "1974-01-14", "close": 93.42, "vol20": 0.2369, "vol60": 0.2269}, {"date": "1974-01-15", "close": 94.23, "vol20": 0.2363, "vol60": 0.228}, {"date": "1974-01-16", "close": 95.67, "vol20": 0.2406, "vol60": 0.2307}, {"date": "1974-01-17", "close": 97.3, "vol20": 0.2363, "vol60": 0.2335}, {"date": "1974-01-18", "close": 95.56, "vol20": 0.2462, "vol60": 0.2353}, {"date": "1974-01-21", "close": 95.4, "vol20": 0.246, "vol60": 0.2348}, {"date": "1974-01-22", "close": 96.55, "vol20": 0.2455, "vol60": 0.2365}, {"date": "1974-01-23", "close": 97.07, "vol20": 0.2438, "vol60": 0.2361}, {"date": "1974-01-24", "close": 96.82, "vol20": 0.2206, "vol60": 0.2361}, {"date": "1974-01-25", "close": 96.63, "vol20": 0.2075, "vol60": 0.2342}, {"date": "1974-01-28", "close": 96.09, "vol20": 0.2082, "vol60": 0.2338}, {"date": "1974-01-29", "close": 96.01, "vol20": 0.2082, "vol60": 0.2337}, {"date": "1974-01-30", "close": 97.06, "vol20": 0.2122, "vol60": 0.235}, {"date": "1974-01-31", "close": 96.57, "vol20": 0.1964, "vol60": 0.2336}, {"date": "1974-02-01", "close": 95.32, "vol20": 0.1988, "vol60": 0.2347}, {"date": "1974-02-04", "close": 93.29, "vol20": 0.2097, "vol60": 0.2373}, {"date": "1974-02-05", "close": 93.0, "vol20": 0.1993, "vol60": 0.2356}, {"date": "1974-02-06", "close": 93.26, "vol20": 0.1725, "vol60": 0.2341}, {"date": "1974-02-07", "close": 93.3, "vol20": 0.1675, "vol60": 0.2338}, {"date": "1974-02-08", "close": 92.33, "vol20": 0.1642, "vol60": 0.2344}, {"date": "1974-02-11", "close": 90.66, "vol20": 0.1756, "vol60": 0.2343}, {"date": "1974-02-12", "close": 90.94, "vol20": 0.1725, "vol60": 0.2345}, {"date": "1974-02-13", "close": 90.98, "vol20": 0.1608, "vol60": 0.2322}, {"date": "1974-02-14", "close": 90.95, "vol20": 0.144, "vol60": 0.2244}, {"date": "1974-02-15", "close": 92.27, "vol20": 0.1462, "vol60": 0.2232}, {"date": "1974-02-19", "close": 92.12, "vol20": 0.1462, "vol60": 0.2218}, {"date": "1974-02-20", "close": 93.44, "vol20": 0.1492, "vol60": 0.224}, {"date": "1974-02-21", "close": 94.71, "vol20": 0.1568, "vol60": 0.2181}, {"date": "1974-02-22", "close": 95.39, "vol20": 0.1595, "vol60": 0.2179}, {"date": "1974-02-25", "close": 95.03, "vol20": 0.1598, "vol60": 0.2139}, {"date": "1974-02-26", "close": 96.0, "vol20": 0.1633, "vol60": 0.2149}, {"date": "1974-02-27", "close": 96.4, "vol20": 0.164, "vol60": 0.2131}, {"date": "1974-02-28", "close": 96.22, "vol20": 0.1591, "vol60": 0.2083}, {"date": "1974-03-01", "close": 95.53, "vol20": 0.1601, "vol60": 0.2087}, {"date": "1974-03-04", "close": 95.53, "vol20": 0.1532, "vol60": 0.2061}, {"date": "1974-03-05", "close": 97.32, "vol20": 0.1439, "vol60": 0.2037}, {"date": "1974-03-06", "close": 97.98, "vol20": 0.1434, "vol60": 0.1992}, {"date": "1974-03-07", "close": 96.94, "vol20": 0.1509, "vol60": 0.1981}, {"date": "1974-03-08", "close": 97.78, "vol20": 0.1527, "vol60": 0.1946}, {"date": "1974-03-11", "close": 98.88, "vol20": 0.1478, "vol60": 0.1879}, {"date": "1974-03-12", "close": 99.15, "vol20": 0.1238, "vol60": 0.1858}, {"date": "1974-03-13", "close": 99.74, "vol20": 0.1238, "vol60": 0.1852}, {"date": "1974-03-14", "close": 99.65, "vol20": 0.1245, "vol60": 0.1847}, {"date": "1974-03-15", "close": 99.28, "vol20": 0.1269, "vol60": 0.1801}, {"date": "1974-03-18", "close": 98.05, "vol20": 0.1343, "vol60": 0.1822}, {"date": "1974-03-19", "close": 97.23, "vol20": 0.1395, "vol60": 0.183}, {"date": "1974-03-20", "close": 97.57, "vol20": 0.1328, "vol60": 0.1816}, {"date": "1974-03-21", "close": 97.34, "vol20": 0.1266, "vol60": 0.181}, {"date": "1974-03-22", "close": 97.27, "vol20": 0.1249, "vol60": 0.1704}, {"date": "1974-03-25", "close": 97.64, "vol20": 0.124, "vol60": 0.1652}, {"date": "1974-03-26", "close": 97.95, "vol20": 0.1198, "vol60": 0.1652}, {"date": "1974-03-27", "close": 96.59, "vol20": 0.1303, "vol60": 0.1677}, {"date": "1974-03-28", "close": 94.82, "vol20": 0.1461, "vol60": 0.1718}, {"date": "1974-03-29", "close": 93.98, "vol20": 0.1472, "vol60": 0.1665}, {"date": "1974-04-01", "close": 93.25, "vol20": 0.1492, "vol60": 0.1662}, {"date": "1974-04-02", "close": 93.35, "vol20": 0.1301, "vol60": 0.1655}, {"date": "1974-04-03", "close": 94.33, "vol20": 0.1341, "vol60": 0.1621}, {"date": "1974-04-04", "close": 94.33, "vol20": 0.1301, "vol60": 0.1511}, {"date": "1974-04-05", "close": 93.01, "vol20": 0.1319, "vol60": 0.1522}, {"date": "1974-04-08", "close": 92.03, "vol20": 0.1244, "vol60": 0.1511}, {"date": "1974-04-09", "close": 92.61, "vol20": 0.1274, "vol60": 0.1516}, {"date": "1974-04-10", "close": 92.4, "vol20": 0.1227, "vol60": 0.1506}, {"date": "1974-04-11", "close": 92.12, "vol20": 0.1222, "vol60": 0.1472}, {"date": "1974-04-15", "close": 92.05, "vol20": 0.1227, "vol60": 0.1426}, {"date": "1974-04-16", "close": 93.66, "vol20": 0.1392, "vol60": 0.1428}, {"date": "1974-04-17", "close": 94.36, "vol20": 0.1414, "vol60": 0.1437}, {"date": "1974-04-18", "close": 94.78, "vol20": 0.1419, "vol60": 0.1418}, {"date": "1974-04-19", "close": 93.75, "vol20": 0.1458, "vol60": 0.1429}, {"date": "1974-04-22", "close": 93.38, "vol20": 0.1459, "vol60": 0.143}, {"date": "1974-04-23", "close": 91.81, "vol20": 0.1533, "vol60": 0.1469}, {"date": "1974-04-24", "close": 90.3, "vol20": 0.1586, "vol60": 0.1501}, {"date": "1974-04-25", "close": 89.57, "vol20": 0.155, "vol60": 0.1508}, {"date": "1974-04-26", "close": 90.18, "vol20": 0.149, "vol60": 0.1496}, {"date": "1974-04-29", "close": 90.0, "vol20": 0.1471, "vol60": 0.1494}, {"date": "1974-04-30", "close": 90.31, "vol20": 0.1468, "vol60": 0.1477}, {"date": "1974-05-01", "close": 92.22, "vol20": 0.1671, "vol60": 0.148}, {"date": "1974-05-02", "close": 92.09, "vol20": 0.1619, "vol60": 0.1479}, {"date": "1974-05-03", "close": 91.29, "vol20": 0.164, "vol60": 0.1488}, {"date": "1974-05-06", "close": 91.12, "vol20": 0.1573, "vol60": 0.1488}, {"date": "1974-05-07", "close": 91.46, "vol20": 0.154, "vol60": 0.1475}, {"date": "1974-05-08", "close": 91.64, "vol20": 0.1523, "vol60": 0.1427}, {"date": "1974-05-09", "close": 92.96, "vol20": 0.1609, "vol60": 0.1455}, {"date": "1974-05-10", "close": 91.47, "vol20": 0.1709, "vol60": 0.1494}, {"date": "1974-05-13", "close": 90.66, "vol20": 0.1736, "vol60": 0.1505}, {"date": "1974-05-14", "close": 90.69, "vol20": 0.16, "vol60": 0.1474}, {"date": "1974-05-15", "close": 90.45, "vol20": 0.1564, "vol60": 0.1475}, {"date": "1974-05-16", "close": 89.72, "vol20": 0.1558, "vol60": 0.1452}, {"date": "1974-05-17", "close": 88.21, "vol20": 0.1614, "vol60": 0.1459}, {"date": "1974-05-20", "close": 87.86, "vol20": 0.1614, "vol60": 0.145}, {"date": "1974-05-21", "close": 87.91, "vol20": 0.1531, "vol60": 0.1449}, {"date": "1974-05-22", "close": 87.09, "vol20": 0.1461, "vol60": 0.1439}, {"date": "1974-05-23", "close": 87.29, "vol20": 0.1448, "vol60": 0.1436}, {"date": "1974-05-24", "close": 88.58, "vol20": 0.1531, "vol60": 0.1474}, {"date": "1974-05-28", "close": 88.37, "vol20": 0.1531, "vol60": 0.1469}, {"date": "1974-05-29", "close": 86.89, "vol20": 0.1622, "vol60": 0.1503}, {"date": "1974-05-30", "close": 87.43, "vol20": 0.1418, "vol60": 0.1453}, {"date": "1974-05-31", "close": 87.28, "vol20": 0.1418, "vol60": 0.1442}, {"date": "1974-06-03", "close": 89.1, "vol20": 0.1621, "vol60": 0.1503}, {"date": "1974-06-04", "close": 90.14, "vol20": 0.1683, "vol60": 0.1512}, {"date": "1974-06-05", "close": 90.31, "vol20": 0.1678, "vol60": 0.1491}, {"date": "1974-06-06", "close": 91.96, "vol20": 0.1804, "vol60": 0.1542}, {"date": "1974-06-07", "close": 92.55, "vol20": 0.1743, "vol60": 0.1543}, {"date": "1974-06-10", "close": 93.1, "vol20": 0.1649, "vol60": 0.155}, {"date": "1974-06-11", "close": 92.28, "vol20": 0.1648, "vol60": 0.1558}, {"date": "1974-06-12", "close": 92.06, "vol20": 0.1652, "vol60": 0.154}, {"date": "1974-06-13", "close": 92.34, "vol20": 0.1649, "vol60": 0.1535}, {"date": "1974-06-14", "close": 91.3, "vol20": 0.1676, "vol60": 0.1547}, {"date": "1974-06-17", "close": 90.04, "vol20": 0.1636, "vol60": 0.1569}, {"date": "1974-06-18", "close": 89.45, "vol20": 0.1649, "vol60": 0.1572}, {"date": "1974-06-19", "close": 88.84, "vol20": 0.1672, "vol60": 0.1572}, {"date": "1974-06-20", "close": 88.21, "vol20": 0.1656, "vol60": 0.1573}, {"date": "1974-06-21", "close": 87.46, "vol20": 0.1686, "vol60": 0.1559}, {"date": "1974-06-24", "close": 87.69, "vol20": 0.16, "vol60": 0.1521}, {"date": "1974-06-25", "close": 88.98, "vol20": 0.1685, "vol60": 0.1547}, {"date": "1974-06-26", "close": 87.61, "vol20": 0.1667, "vol60": 0.157}, {"date": "1974-06-27", "close": 86.31, "vol20": 0.1737, "vol60": 0.1595}, {"date": "1974-06-28", "close": 86.0, "vol20": 0.174, "vol60": 0.1576}, {"date": "1974-07-01", "close": 86.02, "vol20": 0.1548, "vol60": 0.1576}, {"date": "1974-07-02", "close": 84.3, "vol20": 0.1594, "vol60": 0.1602}, {"date": "1974-07-03", "close": 84.25, "vol20": 0.1586, "vol60": 0.1591}, {"date": "1974-07-05", "close": 83.66, "vol20": 0.1368, "vol60": 0.1587}, {"date": "1974-07-08", "close": 81.09, "vol20": 0.1595, "vol60": 0.1698}, {"date": "1974-07-09", "close": 81.48, "vol20": 0.1584, "vol60": 0.1704}, {"date": "1974-07-10", "close": 79.99, "vol20": 0.1637, "vol60": 0.1737}, {"date": "1974-07-11", "close": 79.89, "vol20": 0.1642, "vol60": 0.1688}, {"date": "1974-07-12", "close": 83.15, "vol20": 0.2326, "vol60": 0.1891}, {"date": "1974-07-15", "close": 83.78, "vol20": 0.2357, "vol60": 0.1896}, {"date": "1974-07-16", "close": 82.81, "vol20": 0.2346, "vol60": 0.1898}, {"date": "1974-07-17", "close": 83.7, "vol20": 0.2402, "vol60": 0.1915}, {"date": "1974-07-18", "close": 83.78, "vol20": 0.2403, "vol60": 0.189}, {"date": "1974-07-19", "close": 83.54, "vol20": 0.2398, "vol60": 0.1864}, {"date": "1974-07-22", "close": 83.81, "vol20": 0.2396, "vol60": 0.186}, {"date": "1974-07-23", "close": 84.65, "vol20": 0.2429, "vol60": 0.1867}, {"date": "1974-07-24", "close": 84.99, "vol20": 0.2363, "vol60": 0.187}, {"date": "1974-07-25", "close": 83.98, "vol20": 0.234, "vol60": 0.1881}, {"date": "1974-07-26", "close": 82.4, "vol20": 0.2373, "vol60": 0.1858}, {"date": "1974-07-29", "close": 80.94, "vol20": 0.2437, "vol60": 0.1887}, {"date": "1974-07-30", "close": 80.5, "vol20": 0.2435, "vol60": 0.1883}, {"date": "1974-07-31", "close": 79.31, "vol20": 0.2393, "vol60": 0.1901}, {"date": "1974-08-01", "close": 78.75, "vol20": 0.2396, "vol60": 0.19}, {"date": "1974-08-02", "close": 78.59, "vol20": 0.2392, "vol60": 0.1897}, {"date": "1974-08-05", "close": 79.29, "vol20": 0.2182, "vol60": 0.188}, {"date": "1974-08-06", "close": 80.52, "vol20": 0.2251, "vol60": 0.1894}, {"date": "1974-08-07", "close": 82.65, "vol20": 0.2336, "vol60": 0.1975}, {"date": "1974-08-08", "close": 81.57, "vol20": 0.2393, "vol60": 0.1989}, {"date": "1974-08-09", "close": 80.86, "vol20": 0.192, "vol60": 0.1994}, {"date": "1974-08-12", "close": 79.75, "vol20": 0.1938, "vol60": 0.2005}, {"date": "1974-08-13", "close": 78.49, "vol20": 0.197, "vol60": 0.2002}, {"date": "1974-08-14", "close": 76.73, "vol20": 0.2025, "vol60": 0.2046}, {"date": "1974-08-15", "close": 76.3, "vol20": 0.2016, "vol60": 0.2046}, {"date": "1974-08-16", "close": 75.67, "vol20": 0.2018, "vol60": 0.2045}, {"date": "1974-08-19", "close": 74.57, "vol20": 0.2022, "vol60": 0.2058}, {"date": "1974-08-20", "close": 74.95, "vol20": 0.1978, "vol60": 0.2033}, {"date": "1974-08-21", "close": 73.51, "vol20": 0.1994, "vol60": 0.2061}, {"date": "1974-08-22", "close": 72.8, "vol20": 0.1989, "vol60": 0.2046}, {"date": "1974-08-23", "close": 71.55, "vol20": 0.1977, "vol60": 0.2057}, {"date": "1974-08-26", "close": 72.16, "vol20": 0.2007, "vol60": 0.2071}, {"date": "1974-08-27", "close": 70.94, "vol20": 0.2046, "vol60": 0.203}, {"date": "1974-08-28", "close": 70.76, "vol20": 0.2024, "vol60": 0.2005}, {"date": "1974-08-29", "close": 69.99, "vol20": 0.2032, "vol60": 0.2006}, {"date": "1974-08-30", "close": 72.15, "vol20": 0.2406, "vol60": 0.2079}, {"date": "1974-09-03", "close": 70.52, "vol20": 0.2439, "vol60": 0.2102}, {"date": "1974-09-04", "close": 68.69, "vol20": 0.2406, "vol60": 0.2137}, {"date": "1974-09-05", "close": 70.87, "vol20": 0.2507, "vol60": 0.2261}, {"date": "1974-09-06", "close": 71.42, "vol20": 0.2556, "vol60": 0.2275}, {"date": "1974-09-09", "close": 69.72, "vol20": 0.263, "vol60": 0.2305}, {"date": "1974-09-10", "close": 69.24, "vol20": 0.2619, "vol60": 0.2302}, {"date": "1974-09-11", "close": 68.55, "vol20": 0.2601, "vol60": 0.2296}, {"date": "1974-09-12", "close": 66.71, "vol20": 0.2642, "vol60": 0.2343}, {"date": "1974-09-13", "close": 65.2, "vol20": 0.2701, "vol60": 0.2371}, {"date": "1974-09-16", "close": 66.26, "vol20": 0.2831, "vol60": 0.2411}, {"date": "1974-09-17", "close": 67.38, "vol20": 0.2931, "vol60": 0.2449}, {"date": "1974-09-18", "close": 67.72, "vol20": 0.2931, "vol60": 0.2453}, {"date": "1974-09-19", "close": 70.09, "vol20": 0.3193, "vol60": 0.2549}, {"date": "1974-09-20", "close": 70.14, "vol20": 0.3182, "vol60": 0.254}, {"date": "1974-09-23", "close": 69.42, "vol20": 0.3147, "vol60": 0.2533}, {"date": "1974-09-24", "close": 68.02, "vol20": 0.3192, "vol60": 0.2556}, {"date": "1974-09-25", "close": 67.57, "vol20": 0.3152, "vol60": 0.2555}, {"date": "1974-09-26", "close": 66.46, "vol20": 0.3191, "vol60": 0.2546}, {"date": "1974-09-27", "close": 64.94, "vol20": 0.326, "vol60": 0.2575}, {"date": "1974-09-30", "close": 63.54, "vol20": 0.3055, "vol60": 0.2599}, {"date": "1974-10-01", "close": 63.39, "vol20": 0.2994, "vol60": 0.254}, {"date": "1974-10-02", "close": 63.38, "vol20": 0.2893, "vol60": 0.2534}, {"date": "1974-10-03", "close": 62.28, "vol20": 0.2609, "vol60": 0.2532}, {"date": "1974-10-04", "close": 62.34, "vol20": 0.2571, "vol60": 0.2534}, {"date": "1974-10-07", "close": 64.95, "vol20": 0.2994, "vol60": 0.2541}, {"date": "1974-10-08", "close": 64.84, "vol20": 0.2992, "vol60": 0.253}, {"date": "1974-10-09", "close": 67.82, "vol20": 0.3431, "vol60": 0.2719}, {"date": "1974-10-10", "close": 69.79, "vol20": 0.3428, "vol60": 0.2782}, {"date": "1974-10-11", "close": 71.14, "vol20": 0.3343, "vol60": 0.2818}, {"date": "1974-10-14", "close": 72.74, "vol20": 0.3378, "vol60": 0.2864}, {"date": "1974-10-15", "close": 71.44, "vol20": 0.3438, "vol60": 0.288}, {"date": "1974-10-16", "close": 70.33, "vol20": 0.3499, "vol60": 0.288}, {"date": "1974-10-17", "close": 71.17, "vol20": 0.3308, "vol60": 0.2892}, {"date": "1974-10-18", "close": 72.28, "vol20": 0.3349, "vol60": 0.2911}, {"date": "1974-10-21", "close": 73.5, "vol20": 0.336, "vol60": 0.2916}, {"date": "1974-10-22", "close": 73.13, "vol20": 0.3262, "vol60": 0.2898}, {"date": "1974-10-23", "close": 71.03, "vol20": 0.3448, "vol60": 0.2951}, {"date": "1974-10-24", "close": 70.22, "vol20": 0.3415, "vol60": 0.2946}, {"date": "1974-10-25", "close": 70.12, "vol20": 0.3281, "vol60": 0.2944}, {"date": "1974-10-28", "close": 70.09, "vol20": 0.3145, "vol60": 0.2944}, {"date": "1974-10-29", "close": 72.83, "vol20": 0.3346, "vol60": 0.305}, {"date": "1974-10-30", "close": 74.31, "vol20": 0.3366, "vol60": 0.3063}, {"date": "1974-10-31", "close": 73.9, "vol20": 0.3271, "vol60": 0.301}, {"date": "1974-11-01", "close": 73.88, "vol20": 0.3275, "vol60": 0.3001}, {"date": "1974-11-04", "close": 73.08, "vol20": 0.3106, "vol60": 0.3003}, {"date": "1974-11-05", "close": 75.11, "vol20": 0.3182, "vol60": 0.3051}, {"date": "1974-11-06", "close": 74.75, "vol20": 0.2878, "vol60": 0.3036}, {"date": "1974-11-07", "close": 75.21, "vol20": 0.2739, "vol60": 0.3004}, {"date": "1974-11-08", "close": 74.91, "vol20": 0.2689, "vol60": 0.3003}, {"date": "1974-11-11", "close": 75.15, "vol20": 0.2588, "vol60": 0.3}, {"date": "1974-11-12", "close": 73.67, "vol20": 0.2607, "vol60": 0.3012}, {"date": "1974-11-13", "close": 73.35, "vol20": 0.2538, "vol60": 0.3011}, {"date": "1974-11-14", "close": 73.06, "vol20": 0.2519, "vol60": 0.2986}, {"date": "1974-11-15", "close": 71.91, "vol20": 0.2531, "vol60": 0.2997}, {"date": "1974-11-18", "close": 69.27, "vol20": 0.2768, "vol60": 0.3074}, {"date": "1974-11-19", "close": 68.2, "vol20": 0.2803, "vol60": 0.3083}, {"date": "1974-11-20", "close": 67.9, "vol20": 0.2636, "vol60": 0.3066}, {"date": "1974-11-21", "close": 68.18, "vol20": 0.2621, "vol60": 0.3067}, {"date": "1974-11-22", "close": 68.9, "vol20": 0.2656, "vol60": 0.3068}, {"date": "1974-11-25", "close": 68.83, "vol20": 0.2656, "vol60": 0.3}, {"date": "1974-11-26", "close": 69.47, "vol20": 0.2256, "vol60": 0.2972}, {"date": "1974-11-27", "close": 69.94, "vol20": 0.2125, "vol60": 0.2925}, {"date": "1974-11-29", "close": 69.97, "vol20": 0.2126, "vol60": 0.2853}, {"date": "1974-12-02", "close": 68.11, "vol20": 0.229, "vol60": 0.29}, {"date": "1974-12-03", "close": 67.17, "vol20": 0.2304, "vol60": 0.2872}, {"date": "1974-12-04", "close": 67.41, "vol20": 0.2007, "vol60": 0.287}, {"date": "1974-12-05", "close": 66.13, "vol20": 0.2065, "vol60": 0.2889}, {"date": "1974-12-06", "close": 65.01, "vol20": 0.2046, "vol60": 0.2857}, {"date": "1974-12-09", "close": 65.6, "vol20": 0.2125, "vol60": 0.2824}, {"date": "1974-12-10", "close": 67.28, "vol20": 0.2389, "vol60": 0.2853}, {"date": "1974-12-11", "close": 67.67, "vol20": 0.2358, "vol60": 0.2834}, {"date": "1974-12-12", "close": 67.45, "vol20": 0.2358, "vol60": 0.2833}, {"date": "1974-12-13", "close": 67.07, "vol20": 0.2359, "vol60": 0.2742}, {"date": "1974-12-16", "close": 66.46, "vol20": 0.2327, "vol60": 0.2748}, {"date": "1974-12-17", "close": 67.58, "vol20": 0.2074, "vol60": 0.2764}, {"date": "1974-12-18", "close": 67.9, "vol20": 0.2012, "vol60": 0.2734}, {"date": "1974-12-19", "close": 67.65, "vol20": 0.201, "vol60": 0.2732}, {"date": "1974-12-20", "close": 66.91, "vol20": 0.2038, "vol60": 0.272}, {"date": "1974-12-23", "close": 65.96, "vol20": 0.2044, "vol60": 0.2694}, {"date": "1974-12-24", "close": 66.88, "vol20": 0.2122, "vol60": 0.2668}, {"date": "1974-12-26", "close": 67.44, "vol20": 0.2116, "vol60": 0.2671}, {"date": "1974-12-27", "close": 67.14, "vol20": 0.2095, "vol60": 0.2674}, {"date": "1974-12-30", "close": 67.16, "vol20": 0.2095, "vol60": 0.2646}, {"date": "1974-12-31", "close": 68.56, "vol20": 0.2025, "vol60": 0.2675}, {"date": "1975-01-02", "close": 70.23, "vol20": 0.2117, "vol60": 0.259}, {"date": "1975-01-03", "close": 70.71, "vol20": 0.2123, "vol60": 0.2592}, {"date": "1975-01-06", "close": 71.07, "vol20": 0.1965, "vol60": 0.243}, {"date": "1975-01-07", "close": 71.02, "vol20": 0.1817, "vol60": 0.2359}, {"date": "1975-01-08", "close": 70.04, "vol20": 0.1919, "vol60": 0.2344}, {"date": "1975-01-09", "close": 71.17, "vol20": 0.1803, "vol60": 0.2321}, {"date": "1975-01-10", "close": 72.61, "vol20": 0.1902, "vol60": 0.2329}, {"date": "1975-01-13", "close": 72.31, "vol20": 0.1907, "vol60": 0.2307}, {"date": "1975-01-14", "close": 71.68, "vol20": 0.1929, "vol60": 0.2302}, {"date": "1975-01-15", "close": 72.14, "vol20": 0.1874, "vol60": 0.2284}, {"date": "1975-01-16", "close": 72.05, "vol20": 0.1822, "vol60": 0.2257}, {"date": "1975-01-17", "close": 70.96, "vol20": 0.1934, "vol60": 0.2275}, {"date": "1975-01-20", "close": 71.08, "vol20": 0.1922, "vol60": 0.2196}, {"date": "1975-01-21", "close": 70.7, "vol20": 0.1879, "vol60": 0.2186}, {"date": "1975-01-22", "close": 71.74, "vol20": 0.181, "vol60": 0.2206}, {"date": "1975-01-23", "close": 72.07, "vol20": 0.1774, "vol60": 0.2207}, {"date": "1975-01-24", "close": 72.98, "vol20": 0.1795, "vol60": 0.2078}, {"date": "1975-01-27", "close": 75.37, "vol20": 0.2024, "vol60": 0.2142}, {"date": "1975-01-28", "close": 76.03, "vol20": 0.2016, "vol60": 0.2145}, {"date": "1975-01-29", "close": 77.26, "vol20": 0.1979, "vol60": 0.2169}, {"date": "1975-01-30", "close": 76.21, "vol20": 0.1975, "vol60": 0.2176}, {"date": "1975-01-31", "close": 76.98, "vol20": 0.1984, "vol60": 0.2113}, {"date": "1975-02-03", "close": 77.82, "vol20": 0.1998, "vol60": 0.2121}, {"date": "1975-02-04", "close": 77.61, "vol20": 0.2006, "vol60": 0.2119}, {"date": "1975-02-05", "close": 78.95, "vol20": 0.1931, "vol60": 0.2144}, {"date": "1975-02-06", "close": 78.56, "vol20": 0.193, "vol60": 0.2146}, {"date": "1975-02-07", "close": 78.63, "vol20": 0.1849, "vol60": 0.2103}, {"date": "1975-02-10", "close": 78.36, "vol20": 0.1845, "vol60": 0.2102}, {"date": "1975-02-11", "close": 78.58, "vol20": 0.1784, "vol60": 0.21}, {"date": "1975-02-12", "close": 79.92, "vol20": 0.1836, "vol60": 0.2093}, {"date": "1975-02-13", "close": 81.01, "vol20": 0.1843, "vol60": 0.1941}, {"date": "1975-02-14", "close": 81.5, "vol20": 0.1666, "vol60": 0.1905}, {"date": "1975-02-18", "close": 80.93, "vol20": 0.173, "vol60": 0.191}, {"date": "1975-02-19", "close": 81.44, "vol20": 0.1673, "vol60": 0.1911}, {"date": "1975-02-20", "close": 82.21, "vol20": 0.1652, "vol60": 0.1909}, {"date": "1975-02-21", "close": 82.62, "vol20": 0.1651, "vol60": 0.1908}, {"date": "1975-02-24", "close": 81.44, "vol20": 0.1798, "vol60": 0.1936}, {"date": "1975-02-25", "close": 79.53, "vol20": 0.1791, "vol60": 0.2008}, {"date": "1975-02-26", "close": 80.37, "vol20": 0.18, "vol60": 0.2015}, {"date": "1975-02-27", "close": 80.77, "vol20": 0.1734, "vol60": 0.1921}, {"date": "1975-02-28", "close": 81.59, "vol20": 0.1648, "vol60": 0.1894}, {"date": "1975-03-03", "close": 83.03, "vol20": 0.1707, "vol60": 0.1917}, {"date": "1975-03-04", "close": 83.56, "vol20": 0.169, "vol60": 0.1859}, {"date": "1975-03-05", "close": 83.9, "vol20": 0.1674, "vol60": 0.1806}, {"date": "1975-03-06", "close": 83.69, "vol20": 0.1612, "vol60": 0.1809}, {"date": "1975-03-07", "close": 84.3, "vol20": 0.1591, "vol60": 0.1755}, {"date": "1975-03-10", "close": 84.95, "vol20": 0.1595, "vol60": 0.1757}, {"date": "1975-03-11", "close": 84.36, "vol20": 0.1621, "vol60": 0.1765}, {"date": "1975-03-12", "close": 83.59, "vol20": 0.1684, "vol60": 0.1774}, {"date": "1975-03-13", "close": 83.74, "vol20": 0.1603, "vol60": 0.1755}, {"date": "1975-03-14", "close": 84.76, "vol20": 0.159, "vol60": 0.1743}, {"date": "1975-03-17", "close": 86.01, "vol20": 0.1646, "vol60": 0.1757}, {"date": "1975-03-18", "close": 85.13, "vol20": 0.1675, "vol60": 0.1774}, {"date": "1975-03-19", "close": 84.34, "vol20": 0.172, "vol60": 0.1768}, {"date": "1975-03-20", "close": 83.61, "vol20": 0.1733, "vol60": 0.1747}, {"date": "1975-03-21", "close": 83.39, "vol20": 0.173, "vol60": 0.174}, {"date": "1975-03-24", "close": 81.42, "vol20": 0.1866, "vol60": 0.1827}, {"date": "1975-03-25", "close": 82.06, "vol20": 0.1659, "vol60": 0.1822}, {"date": "1975-03-26", "close": 83.59, "vol20": 0.1738, "vol60": 0.1847}, {"date": "1975-03-27", "close": 83.85, "vol20": 0.1735, "vol60": 0.1813}, {"date": "1975-03-31", "close": 83.36, "vol20": 0.1727, "vol60": 0.177}, {"date": "1975-04-01", "close": 82.64, "vol20": 0.1645, "vol60": 0.1784}, {"date": "1975-04-02", "close": 82.43, "vol20": 0.1627, "vol60": 0.1786}, {"date": "1975-04-03", "close": 81.51, "vol20": 0.1659, "vol60": 0.1807}, {"date": "1975-04-04", "close": 80.88, "vol20": 0.1673, "vol60": 0.1788}, {"date": "1975-04-07", "close": 80.35, "vol20": 0.1647, "vol60": 0.1774}, {"date": "1975-04-08", "close": 80.99, "vol20": 0.1649, "vol60": 0.1739}, {"date": "1975-04-09", "close": 82.84, "vol20": 0.186, "vol60": 0.1785}, {"date": "1975-04-10", "close": 83.77, "vol20": 0.188, "vol60": 0.1779}, {"date": "1975-04-11", "close": 84.18, "vol20": 0.1887, "vol60": 0.1778}, {"date": "1975-04-14", "close": 85.6, "vol20": 0.1932, "vol60": 0.18}, {"date": "1975-04-15", "close": 86.3, "vol20": 0.1882, "vol60": 0.1763}, {"date": "1975-04-16", "close": 86.6, "vol20": 0.1844, "vol60": 0.1762}, {"date": "1975-04-17", "close": 87.25, "vol20": 0.1817, "vol60": 0.1755}, {"date": "1975-04-18", "close": 86.3, "vol20": 0.1836, "vol60": 0.1764}, {"date": "1975-04-21", "close": 87.23, "vol20": 0.1856, "vol60": 0.1771}, {"date": "1975-04-22", "close": 87.09, "vol20": 0.1589, "vol60": 0.1763}, {"date": "1975-04-23", "close": 86.12, "vol20": 0.166, "vol60": 0.1677}, {"date": "1975-04-24", "close": 86.04, "vol20": 0.1551, "vol60": 0.1673}, {"date": "1975-04-25", "close": 86.62, "vol20": 0.1561, "vol60": 0.165}, {"date": "1975-04-28", "close": 86.23, "vol20": 0.1553, "vol60": 0.1624}, {"date": "1975-04-29", "close": 85.64, "vol20": 0.1538, "vol60": 0.1625}, {"date": "1975-04-30", "close": 87.3, "vol20": 0.1647, "vol60": 0.1654}, {"date": "1975-05-01", "close": 88.1, "vol20": 0.1573, "vol60": 0.1657}, {"date": "1975-05-02", "close": 89.22, "vol20": 0.1539, "vol60": 0.1643}, {"date": "1975-05-05", "close": 90.08, "vol20": 0.1485, "vol60": 0.1643}, {"date": "1975-05-06", "close": 88.64, "vol20": 0.1671, "vol60": 0.1686}, {"date": "1975-05-07", "close": 89.08, "vol20": 0.1529, "vol60": 0.1683}, {"date": "1975-05-08", "close": 89.56, "vol20": 0.1505, "vol60": 0.1684}, {"date": "1975-05-09", "close": 90.53, "vol20": 0.1527, "vol60": 0.1666}, {"date": "1975-05-12", "close": 90.61, "vol20": 0.1449, "vol60": 0.1649}, {"date": "1975-05-13", "close": 91.58, "vol20": 0.1463, "vol60": 0.1656}, {"date": "1975-05-14", "close": 92.27, "vol20": 0.1472, "vol60": 0.165}, {"date": "1975-05-15", "close": 91.41, "vol20": 0.1527, "vol60": 0.1664}, {"date": "1975-05-16", "close": 90.43, "vol20": 0.1525, "vol60": 0.1677}, {"date": "1975-05-19", "close": 90.53, "vol20": 0.1493, "vol60": 0.1675}, {"date": "1975-05-20", "close": 90.07, "vol20": 0.1509, "vol60": 0.1648}, {"date": "1975-05-21", "close": 89.06, "vol20": 0.151, "vol60": 0.1585}, {"date": "1975-05-22", "close": 89.39, "vol20": 0.1508, "vol60": 0.1575}, {"date": "1975-05-23", "close": 90.58, "vol20": 0.1553, "vol60": 0.1591}, {"date": "1975-05-27", "close": 90.34, "vol20": 0.1543, "vol60": 0.1584}, {"date": "1975-05-28", "close": 89.71, "vol20": 0.1544, "vol60": 0.156}, {"date": "1975-05-29", "close": 89.68, "vol20": 0.1411, "vol60": 0.1556}, {"date": "1975-05-30", "close": 91.15, "vol20": 0.1484, "vol60": 0.1586}, {"date": "1975-06-02", "close": 92.58, "vol20": 0.1516, "vol60": 0.161}, {"date": "1975-06-03", "close": 92.89, "vol20": 0.149, "vol60": 0.1606}, {"date": "1975-06-04", "close": 92.6, "vol20": 0.135, "vol60": 0.1604}, {"date": "1975-06-05", "close": 92.69, "vol20": 0.1347, "vol60": 0.1594}, {"date": "1975-06-06", "close": 92.48, "vol20": 0.1349, "vol60": 0.1581}, {"date": "1975-06-09", "close": 91.21, "vol20": 0.1408, "vol60": 0.1612}, {"date": "1975-06-10", "close": 90.44, "vol20": 0.1443, "vol60": 0.1609}, {"date": "1975-06-11", "close": 90.55, "vol20": 0.1387, "vol60": 0.1584}, {"date": "1975-06-12", "close": 90.08, "vol20": 0.1362, "vol60": 0.1572}, {"date": "1975-06-13", "close": 90.52, "vol20": 0.1343, "vol60": 0.156}, {"date": "1975-06-16", "close": 91.46, "vol20": 0.1337, "vol60": 0.1557}, {"date": "1975-06-17", "close": 90.58, "vol20": 0.1385, "vol60": 0.1572}, {"date": "1975-06-18", "close": 90.39, "vol20": 0.1375, "vol60": 0.1483}, {"date": "1975-06-19", "close": 92.02, "vol20": 0.144, "vol60": 0.1514}, {"date": "1975-06-20", "close": 92.61, "vol20": 0.1449, "vol60": 0.1478}, {"date": "1975-06-23", "close": 93.62, "vol20": 0.1426, "vol60": 0.1489}, {"date": "1975-06-24", "close": 94.19, "vol20": 0.1425, "vol60": 0.1483}, {"date": "1975-06-25", "close": 94.62, "vol20": 0.1386, "vol60": 0.1467}, {"date": "1975-06-26", "close": 94.81, "vol20": 0.1381, "vol60": 0.1463}, {"date": "1975-06-27", "close": 94.81, "vol20": 0.1288, "vol60": 0.1437}, {"date": "1975-06-30", "close": 95.19, "vol20": 0.1188, "vol60": 0.1421}, {"date": "1975-07-01", "close": 94.85, "vol20": 0.1198, "vol60": 0.1414}, {"date": "1975-07-02", "close": 94.18, "vol20": 0.1224, "vol60": 0.1424}, {"date": "1975-07-03", "close": 94.36, "vol20": 0.1225, "vol60": 0.1361}, {"date": "1975-07-07", "close": 93.54, "vol20": 0.1268, "vol60": 0.1366}, {"date": "1975-07-08", "close": 93.39, "vol20": 0.1153, "vol60": 0.1366}, {"date": "1975-07-09", "close": 94.8, "vol20": 0.1192, "vol60": 0.1359}, {"date": "1975-07-10", "close": 94.81, "vol20": 0.1194, "vol60": 0.1352}, {"date": "1975-07-11", "close": 94.66, "vol20": 0.1171, "vol60": 0.1353}, {"date": "1975-07-14", "close": 95.19, "vol20": 0.1173, "vol60": 0.135}, {"date": "1975-07-15", "close": 95.61, "vol20": 0.1139, "vol60": 0.1327}, {"date": "1975-07-16", "close": 94.61, "vol20": 0.1151, "vol60": 0.1336}, {"date": "1975-07-17", "close": 93.63, "vol20": 0.1227, "vol60": 0.1357}, {"date": "1975-07-18", "close": 93.2, "vol20": 0.1087, "vol60": 0.1337}, {"date": "1975-07-21", "close": 92.44, "vol20": 0.1108, "vol60": 0.1351}, {"date": "1975-07-22", "close": 91.45, "vol20": 0.109, "vol60": 0.1368}, {"date": "1975-07-23", "close": 90.18, "vol20": 0.1145, "vol60": 0.1397}, {"date": "1975-07-24", "close": 90.07, "vol20": 0.1118, "vol60": 0.1389}, {"date": "1975-07-25", "close": 89.29, "vol20": 0.1125, "vol60": 0.1348}, {"date": "1975-07-28", "close": 88.69, "vol20": 0.1127, "vol60": 0.1344}, {"date": "1975-07-29", "close": 88.19, "vol20": 0.1095, "vol60": 0.1323}, {"date": "1975-07-30", "close": 88.83, "vol20": 0.1164, "vol60": 0.1316}, {"date": "1975-07-31", "close": 88.75, "vol20": 0.1157, "vol60": 0.1274}, {"date": "1975-08-01", "close": 87.99, "vol20": 0.1159, "vol60": 0.1282}, {"date": "1975-08-04", "close": 87.15, "vol20": 0.1164, "vol60": 0.1291}, {"date": "1975-08-05", "close": 86.23, "vol20": 0.1188, "vol60": 0.1286}, {"date": "1975-08-06", "close": 86.25, "vol20": 0.0971, "vol60": 0.1286}, {"date": "1975-08-07", "close": 86.3, "vol20": 0.0975, "vol60": 0.1264}, {"date": "1975-08-08", "close": 86.02, "vol20": 0.0969, "vol60": 0.1252}, {"date": "1975-08-11", "close": 86.55, "vol20": 0.0977, "vol60": 0.1249}, {"date": "1975-08-12", "close": 87.12, "vol20": 0.1007, "vol60": 0.1241}, {"date": "1975-08-13", "close": 85.97, "vol20": 0.1033, "vol60": 0.1267}, {"date": "1975-08-14", "close": 85.6, "vol20": 0.1011, "vol60": 0.1266}, {"date": "1975-08-15", "close": 86.36, "vol20": 0.1116, "vol60": 0.1262}, {"date": "1975-08-18", "close": 86.2, "vol20": 0.1106, "vol60": 0.126}, {"date": "1975-08-19", "close": 84.95, "vol20": 0.1147, "vol60": 0.1258}, {"date": "1975-08-20", "close": 83.22, "vol20": 0.1245, "vol60": 0.132}, {"date": "1975-08-21", "close": 83.07, "vol20": 0.1244, "vol60": 0.1315}, {"date": "1975-08-22", "close": 84.28, "vol20": 0.1392, "vol60": 0.1354}, {"date": "1975-08-25", "close": 85.06, "vol20": 0.1447, "vol60": 0.1323}, {"date": "1975-08-26", "close": 83.96, "vol20": 0.1494, "vol60": 0.1298}, {"date": "1975-08-27", "close": 84.43, "vol20": 0.1481, "vol60": 0.1302}, {"date": "1975-08-28", "close": 86.4, "vol20": 0.1738, "vol60": 0.1396}, {"date": "1975-08-29", "close": 86.88, "vol20": 0.1732, "vol60": 0.1402}, {"date": "1975-09-02", "close": 85.48, "vol20": 0.1793, "vol60": 0.1436}, {"date": "1975-09-03", "close": 86.03, "vol20": 0.1773, "vol60": 0.1421}, {"date": "1975-09-04", "close": 86.2, "vol20": 0.1775, "vol60": 0.1413}, {"date": "1975-09-05", "close": 85.62, "vol20": 0.179, "vol60": 0.1418}, {"date": "1975-09-08", "close": 85.89, "vol20": 0.1791, "vol60": 0.1417}, {"date": "1975-09-09", "close": 84.6, "vol20": 0.1851, "vol60": 0.1442}, {"date": "1975-09-10", "close": 83.79, "vol20": 0.1851, "vol60": 0.1433}, {"date": "1975-09-11", "close": 83.45, "vol20": 0.1805, "vol60": 0.1424}, {"date": "1975-09-12", "close": 83.3, "vol20": 0.1802, "vol60": 0.1423}, {"date": "1975-09-15", "close": 82.88, "vol20": 0.1764, "vol60": 0.1368}, {"date": "1975-09-16", "close": 82.09, "vol20": 0.1784, "vol60": 0.1366}, {"date": "1975-09-17", "close": 82.37, "vol20": 0.1736, "vol60": 0.1345}, {"date": "1975-09-18", "close": 84.06, "vol20": 0.1748, "vol60": 0.1412}, {"date": "1975-09-19", "close": 85.88, "vol20": 0.1895, "vol60": 0.1485}, {"date": "1975-09-22", "close": 85.07, "vol20": 0.1871, "vol60": 0.1492}, {"date": "1975-09-23", "close": 84.94, "vol20": 0.1843, "vol60": 0.1491}, {"date": "1975-09-24", "close": 85.74, "vol20": 0.1805, "vol60": 0.1504}, {"date": "1975-09-25", "close": 85.64, "vol20": 0.1799, "vol60": 0.1504}, {"date": "1975-09-26", "close": 86.19, "vol20": 0.1612, "vol60": 0.1509}, {"date": "1975-09-29", "close": 85.03, "vol20": 0.1664, "vol60": 0.1527}, {"date": "1975-09-30", "close": 83.87, "vol20": 0.1636, "vol60": 0.154}, {"date": "1975-10-01", "close": 82.93, "vol20": 0.1651, "vol60": 0.1552}, {"date": "1975-10-02", "close": 83.82, "vol20": 0.1706, "vol60": 0.1534}, {"date": "1975-10-03", "close": 85.95, "vol20": 0.1933, "vol60": 0.1632}, {"date": "1975-10-06", "close": 86.88, "vol20": 0.1967, "vol60": 0.1652}, {"date": "1975-10-07", "close": 86.77, "vol20": 0.1879, "vol60": 0.1645}, {"date": "1975-10-08", "close": 87.94, "vol20": 0.188, "vol60": 0.1669}, {"date": "1975-10-09", "close": 88.37, "vol20": 0.1866, "vol60": 0.1663}, {"date": "1975-10-10", "close": 88.21, "vol20": 0.1866, "vol60": 0.1652}, {"date": "1975-10-13", "close": 89.46, "vol20": 0.1882, "vol60": 0.1678}, {"date": "1975-10-14", "close": 89.28, "vol20": 0.1829, "vol60": 0.1671}, {"date": "1975-10-15", "close": 89.23, "vol20": 0.1837, "vol60": 0.1658}, {"date": "1975-10-16", "close": 89.37, "vol20": 0.1733, "vol60": 0.1634}, {"date": "1975-10-17", "close": 88.86, "vol20": 0.1616, "vol60": 0.1638}, {"date": "1975-10-20", "close": 89.82, "vol20": 0.1589, "vol60": 0.1643}, {"date": "1975-10-21", "close": 90.56, "vol20": 0.1593, "vol60": 0.1645}, {"date": "1975-10-22", "close": 90.71, "vol20": 0.1576, "vol60": 0.1641}, {"date": "1975-10-23", "close": 91.24, "vol20": 0.1572, "vol60": 0.1638}, {"date": "1975-10-24", "close": 89.83, "vol20": 0.1701, "vol60": 0.1671}, {"date": "1975-10-27", "close": 89.73, "vol20": 0.1604, "vol60": 0.1661}, {"date": "1975-10-28", "close": 90.51, "vol20": 0.1493, "vol60": 0.1657}, {"date": "1975-10-29", "close": 89.39, "vol20": 0.1509, "vol60": 0.1662}, {"date": "1975-10-30", "close": 89.31, "vol20": 0.1494, "vol60": 0.1663}, {"date": "1975-10-31", "close": 89.04, "vol20": 0.1263, "vol60": 0.1664}, {"date": "1975-11-03", "close": 88.09, "vol20": 0.129, "vol60": 0.1679}, {"date": "1975-11-04", "close": 88.51, "vol20": 0.1295, "vol60": 0.1677}, {"date": "1975-11-05", "close": 89.15, "vol20": 0.1234, "vol60": 0.1678}, {"date": "1975-11-06", "close": 89.55, "vol20": 0.1232, "vol60": 0.1655}, {"date": "1975-11-07", "close": 89.33, "vol20": 0.1234, "vol60": 0.1653}, {"date": "1975-11-10", "close": 89.34, "vol20": 0.1127, "vol60": 0.1645}, {"date": "1975-11-11", "close": 89.87, "vol20": 0.1144, "vol60": 0.1648}, {"date": "1975-11-12", "close": 91.19, "vol20": 0.125, "vol60": 0.164}, {"date": "1975-11-13", "close": 91.04, "vol20": 0.1254, "vol60": 0.1578}, {"date": "1975-11-14", "close": 90.97, "vol20": 0.1231, "vol60": 0.1577}, {"date": "1975-11-17", "close": 91.46, "vol20": 0.119, "vol60": 0.1556}, {"date": "1975-11-18", "close": 91.0, "vol20": 0.1175, "vol60": 0.1553}, {"date": "1975-11-19", "close": 89.98, "vol20": 0.1242, "vol60": 0.1546}, {"date": "1975-11-20", "close": 89.64, "vol20": 0.1224, "vol60": 0.1547}, {"date": "1975-11-21", "close": 89.53, "vol20": 0.1095, "vol60": 0.1477}, {"date": "1975-11-24", "close": 89.7, "vol20": 0.1097, "vol60": 0.1474}, {"date": "1975-11-25", "close": 90.71, "vol20": 0.1127, "vol60": 0.1448}, {"date": "1975-11-26", "close": 90.94, "vol20": 0.1026, "vol60": 0.1444}, {"date": "1975-11-28", "close": 91.24, "vol20": 0.1028, "vol60": 0.1444}, {"date": "1975-12-01", "close": 90.67, "vol20": 0.1051, "vol60": 0.1443}, {"date": "1975-12-02", "close": 89.33, "vol20": 0.112, "vol60": 0.1478}, {"date": "1975-12-03", "close": 87.6, "vol20": 0.1318, "vol60": 0.1501}, {"date": "1975-12-04", "close": 87.84, "vol20": 0.1293, "vol60": 0.1487}, {"date": "1975-12-05", "close": 86.82, "vol20": 0.1333, "vol60": 0.1505}, {"date": "1975-12-08", "close": 87.07, "vol20": 0.1342, "vol60": 0.1505}, {"date": "1975-12-09", "close": 87.3, "vol20": 0.1348, "vol60": 0.1501}, {"date": "1975-12-10", "close": 88.08, "vol20": 0.1373, "vol60": 0.1493}, {"date": "1975-12-11", "close": 87.8, "vol20": 0.1244, "vol60": 0.1495}, {"date": "1975-12-12", "close": 87.83, "vol20": 0.1247, "vol60": 0.1441}, {"date": "1975-12-15", "close": 88.09, "vol20": 0.1258, "vol60": 0.1376}, {"date": "1975-12-16", "close": 88.93, "vol20": 0.1296, "vol60": 0.1372}, {"date": "1975-12-17", "close": 89.15, "vol20": 0.1295, "vol60": 0.1372}, {"date": "1975-12-18", "close": 89.43, "vol20": 0.1244, "vol60": 0.1361}, {"date": "1975-12-19", "close": 88.8, "vol20": 0.1262, "vol60": 0.137}, {"date": "1975-12-22", "close": 88.14, "vol20": 0.1286, "vol60": 0.1374}, {"date": "1975-12-23", "close": 88.73, "vol20": 0.131, "vol60": 0.1349}, {"date": "1975-12-24", "close": 89.46, "vol20": 0.1278, "vol60": 0.1323}, {"date": "1975-12-26", "close": 90.25, "vol20": 0.1318, "vol60": 0.1307}, {"date": "1975-12-29", "close": 90.13, "vol20": 0.1311, "vol60": 0.1294}, {"date": "1975-12-30", "close": 89.77, "vol20": 0.13, "vol60": 0.1198}, {"date": "1975-12-31", "close": 90.19, "vol20": 0.1194, "vol60": 0.1183}, {"date": "1976-01-02", "close": 90.9, "vol20": 0.0957, "vol60": 0.1191}, {"date": "1976-01-05", "close": 92.58, "vol20": 0.1122, "vol60": 0.1218}, {"date": "1976-01-06", "close": 93.53, "vol20": 0.1015, "vol60": 0.123}, {"date": "1976-01-07", "close": 93.95, "vol20": 0.1015, "vol60": 0.1231}, {"date": "1976-01-08", "close": 94.58, "vol20": 0.1019, "vol60": 0.1206}, {"date": "1976-01-09", "close": 94.95, "vol20": 0.1003, "vol60": 0.1206}, {"date": "1976-01-12", "close": 96.33, "vol20": 0.1036, "vol60": 0.1237}, {"date": "1976-01-13", "close": 95.57, "vol20": 0.1119, "vol60": 0.1251}, {"date": "1976-01-14", "close": 97.13, "vol20": 0.1195, "vol60": 0.128}, {"date": "1976-01-15", "close": 96.61, "vol20": 0.1235, "vol60": 0.1273}, {"date": "1976-01-16", "close": 97.0, "vol20": 0.1233, "vol60": 0.1266}, {"date": "1976-01-19", "close": 98.32, "vol20": 0.1276, "vol60": 0.1291}, {"date": "1976-01-20", "close": 98.86, "vol20": 0.1197, "vol60": 0.1291}, {"date": "1976-01-21", "close": 98.24, "vol20": 0.1181, "vol60": 0.1252}, {"date": "1976-01-22", "close": 98.04, "vol20": 0.1209, "vol60": 0.1253}, {"date": "1976-01-23", "close": 99.21, "vol20": 0.1229, "vol60": 0.1263}, {"date": "1976-01-26", "close": 99.68, "vol20": 0.1221, "vol60": 0.123}, {"date": "1976-01-27", "close": 99.07, "vol20": 0.1265, "vol60": 0.124}, {"date": "1976-01-28", "close": 98.53, "vol20": 0.128, "vol60": 0.1245}, {"date": "1976-01-29", "close": 100.11, "vol20": 0.1341, "vol60": 0.1251}, {"date": "1976-01-30", "close": 100.86, "vol20": 0.134, "vol60": 0.1254}, {"date": "1976-02-02", "close": 100.87, "vol20": 0.1257, "vol60": 0.1251}, {"date": "1976-02-03", "close": 101.18, "vol20": 0.1237, "vol60": 0.125}, {"date": "1976-02-04", "close": 101.91, "vol20": 0.1243, "vol60": 0.1251}, {"date": "1976-02-05", "close": 100.39, "vol20": 0.141, "vol60": 0.1299}, {"date": "1976-02-06", "close": 99.46, "vol20": 0.1475, "vol60": 0.1316}, {"date": "1976-02-09", "close": 99.62, "vol20": 0.1404, "vol60": 0.1289}, {"date": "1976-02-10", "close": 100.47, "vol20": 0.1375, "vol60": 0.1295}, {"date": "1976-02-11", "close": 100.77, "vol20": 0.1277, "vol60": 0.1294}, {"date": "1976-02-12", "close": 100.25, "vol20": 0.1276, "vol60": 0.13}, {"date": "1976-02-13", "close": 99.67, "vol20": 0.1301, "vol60": 0.1301}, {"date": "1976-02-17", "close": 99.05, "vol20": 0.1244, "vol60": 0.1284}, {"date": "1976-02-18", "close": 99.85, "vol20": 0.1261, "vol60": 0.1286}, {"date": "1976-02-19", "close": 101.41, "vol20": 0.134, "vol60": 0.1314}, {"date": "1976-02-20", "close": 102.1, "vol20": 0.1345, "vol60": 0.1318}, {"date": "1976-02-23", "close": 101.61, "vol20": 0.1314, "vol60": 0.1312}, {"date": "1976-02-24", "close": 102.03, "vol20": 0.1312, "vol60": 0.1313}, {"date": "1976-02-25", "close": 101.69, "vol20": 0.1295, "vol60": 0.1317}, {"date": "1976-02-26", "close": 100.11, "vol20": 0.1411, "vol60": 0.1355}, {"date": "1976-02-27", "close": 99.71, "vol20": 0.13, "vol60": 0.1316}, {"date": "1976-03-01", "close": 100.02, "vol20": 0.1275, "vol60": 0.1238}, {"date": "1976-03-02", "close": 100.58, "vol20": 0.1293, "vol60": 0.124}, {"date": "1976-03-03", "close": 99.98, "vol20": 0.1303, "vol60": 0.1218}, {"date": "1976-03-04", "close": 98.92, "vol20": 0.1316, "vol60": 0.1247}, {"date": "1976-03-05", "close": 99.11, "vol20": 0.1218, "vol60": 0.1247}, {"date": "1976-03-08", "close": 100.19, "vol20": 0.1238, "vol60": 0.1252}, {"date": "1976-03-09", "close": 100.58, "vol20": 0.1244, "vol60": 0.1247}, {"date": "1976-03-10", "close": 100.94, "vol20": 0.1213, "vol60": 0.1247}, {"date": "1976-03-11", "close": 101.89, "vol20": 0.1253, "vol60": 0.1255}, {"date": "1976-03-12", "close": 100.86, "vol20": 0.1295, "vol60": 0.1273}, {"date": "1976-03-15", "close": 99.8, "vol20": 0.1335, "vol60": 0.1299}, {"date": "1976-03-16", "close": 100.92, "vol20": 0.1369, "vol60": 0.1312}, {"date": "1976-03-17", "close": 100.86, "vol20": 0.1343, "vol60": 0.13}, {"date": "1976-03-18", "close": 100.45, "vol20": 0.1228, "vol60": 0.1291}, {"date": "1976-03-19", "close": 100.58, "vol20": 0.12, "vol60": 0.1288}, {"date": "1976-03-22", "close": 100.71, "vol20": 0.1192, "vol60": 0.1281}, {"date": "1976-03-23", "close": 102.24, "vol20": 0.1306, "vol60": 0.1302}, {"date": "1976-03-24", "close": 103.42, "vol20": 0.1359, "vol60": 0.1314}, {"date": "1976-03-25", "close": 102.85, "vol20": 0.1238, "vol60": 0.1318}, {"date": "1976-03-26", "close": 102.85, "vol20": 0.1223, "vol60": 0.1317}, {"date": "1976-03-29", "close": 102.41, "vol20": 0.1239, "vol60": 0.1319}, {"date": "1976-03-30", "close": 102.01, "vol20": 0.124, "vol60": 0.1279}, {"date": "1976-03-31", "close": 102.77, "vol20": 0.1235, "vol60": 0.1273}, {"date": "1976-04-01", "close": 102.24, "vol20": 0.1178, "vol60": 0.1278}, {"date": "1976-04-02", "close": 102.25, "vol20": 0.118, "vol60": 0.1274}, {"date": "1976-04-05", "close": 103.51, "vol20": 0.1195, "vol60": 0.1293}, {"date": "1976-04-06", "close": 103.36, "vol20": 0.1197, "vol60": 0.1265}, {"date": "1976-04-07", "close": 102.21, "vol20": 0.1273, "vol60": 0.1277}, {"date": "1976-04-08", "close": 101.28, "vol20": 0.1274, "vol60": 0.1254}, {"date": "1976-04-09", "close": 100.35, "vol20": 0.1265, "vol60": 0.1265}, {"date": "1976-04-12", "close": 100.2, "vol20": 0.1206, "vol60": 0.1264}, {"date": "1976-04-13", "close": 101.05, "vol20": 0.1177, "vol60": 0.1246}, {"date": "1976-04-14", "close": 100.31, "vol20": 0.1206, "vol60": 0.1251}, {"date": "1976-04-15", "close": 100.67, "vol20": 0.1205, "vol60": 0.1245}, {"date": "1976-04-19", "close": 101.44, "vol20": 0.1234, "vol60": 0.1253}, {"date": "1976-04-20", "close": 102.87, "vol20": 0.1325, "vol60": 0.1262}, {"date": "1976-04-21", "close": 103.32, "vol20": 0.1225, "vol60": 0.1262}, {"date": "1976-04-22", "close": 102.98, "vol20": 0.1161, "vol60": 0.1256}, {"date": "1976-04-23", "close": 102.29, "vol20": 0.1169, "vol60": 0.1259}, {"date": "1976-04-26", "close": 102.43, "vol20": 0.117, "vol60": 0.1219}, {"date": "1976-04-27", "close": 101.86, "vol20": 0.1177, "vol60": 0.1215}, {"date": "1976-04-28", "close": 102.13, "vol20": 0.1173, "vol60": 0.1217}, {"date": "1976-04-29", "close": 102.13, "vol20": 0.114, "vol60": 0.1215}, {"date": "1976-04-30", "close": 101.64, "vol20": 0.1138, "vol60": 0.121}, {"date": "1976-05-03", "close": 100.92, "vol20": 0.1163, "vol60": 0.1179}, {"date": "1976-05-04", "close": 101.46, "vol20": 0.1085, "vol60": 0.1167}, {"date": "1976-05-05", "close": 100.88, "vol20": 0.1098, "vol60": 0.1173}, {"date": "1976-05-06", "close": 101.16, "vol20": 0.104, "vol60": 0.1162}, {"date": "1976-05-07", "close": 101.88, "vol20": 0.1021, "vol60": 0.1169}, {"date": "1976-05-10", "close": 103.1, "vol20": 0.1035, "vol60": 0.1188}, {"date": "1976-05-11", "close": 102.95, "vol20": 0.1035, "vol60": 0.1182}, {"date": "1976-05-12", "close": 102.77, "vol20": 0.1005, "vol60": 0.1174}, {"date": "1976-05-13", "close": 102.16, "vol20": 0.0991, "vol60": 0.1171}, {"date": "1976-05-14", "close": 101.34, "vol20": 0.1035, "vol60": 0.1141}, {"date": "1976-05-17", "close": 101.09, "vol20": 0.1002, "vol60": 0.1133}, {"date": "1976-05-18", "close": 101.26, "vol20": 0.0856, "vol60": 0.1129}, {"date": "1976-05-19", "close": 101.18, "vol20": 0.0834, "vol60": 0.1126}, {"date": "1976-05-20", "close": 102.0, "vol20": 0.0889, "vol60": 0.1136}, {"date": "1976-05-21", "close": 101.26, "vol20": 0.0894, "vol60": 0.1099}, {"date": "1976-05-24", "close": 99.44, "vol20": 0.1087, "vol60": 0.1159}, {"date": "1976-05-25", "close": 99.49, "vol20": 0.1078, "vol60": 0.1157}, {"date": "1976-05-26", "close": 99.34, "vol20": 0.1069, "vol60": 0.1151}, {"date": "1976-05-27", "close": 99.38, "vol20": 0.1069, "vol60": 0.1145}, {"date": "1976-05-28", "close": 100.18, "vol20": 0.1111, "vol60": 0.1135}, {"date": "1976-06-01", "close": 99.85, "vol20": 0.109, "vol60": 0.1137}, {"date": "1976-06-02", "close": 100.22, "vol20": 0.108, "vol60": 0.1118}, {"date": "1976-06-03", "close": 100.13, "vol20": 0.1063, "vol60": 0.1115}, {"date": "1976-06-04", "close": 99.15, "vol20": 0.1107, "vol60": 0.113}, {"date": "1976-06-07", "close": 98.63, "vol20": 0.1073, "vol60": 0.1116}, {"date": "1976-06-08", "close": 98.8, "vol20": 0.0957, "vol60": 0.1099}, {"date": "1976-06-09", "close": 98.74, "vol20": 0.0959, "vol60": 0.1078}, {"date": "1976-06-10", "close": 99.56, "vol20": 0.1027, "vol60": 0.1067}, {"date": "1976-06-11", "close": 100.92, "vol20": 0.1144, "vol60": 0.1103}, {"date": "1976-06-14", "close": 101.95, "vol20": 0.1169, "vol60": 0.1119}, {"date": "1976-06-15", "close": 101.46, "vol20": 0.1179, "vol60": 0.1124}, {"date": "1976-06-16", "close": 102.01, "vol20": 0.1193, "vol60": 0.1129}, {"date": "1976-06-17", "close": 103.61, "vol20": 0.1308, "vol60": 0.1132}, {"date": "1976-06-18", "close": 103.76, "vol20": 0.1282, "vol60": 0.1107}, {"date": "1976-06-21", "close": 104.28, "vol20": 0.1253, "vol60": 0.1106}, {"date": "1976-06-22", "close": 103.47, "vol20": 0.108, "vol60": 0.1118}, {"date": "1976-06-23", "close": 103.25, "vol20": 0.1089, "vol60": 0.1115}, {"date": "1976-06-24", "close": 103.79, "vol20": 0.1087, "vol60": 0.1117}, {"date": "1976-06-25", "close": 103.72, "vol20": 0.109, "vol60": 0.1107}, {"date": "1976-06-28", "close": 103.43, "vol20": 0.1081, "vol60": 0.1103}, {"date": "1976-06-29", "close": 103.86, "vol20": 0.1068, "vol60": 0.1106}, {"date": "1976-06-30", "close": 104.28, "vol20": 0.1069, "vol60": 0.108}, {"date": "1976-07-01", "close": 103.59, "vol20": 0.1108, "vol60": 0.1089}, {"date": "1976-07-02", "close": 104.11, "vol20": 0.1025, "vol60": 0.1068}, {"date": "1976-07-06", "close": 103.54, "vol20": 0.1028, "vol60": 0.1057}, {"date": "1976-07-07", "close": 103.83, "vol20": 0.1027, "vol60": 0.1039}, {"date": "1976-07-08", "close": 103.98, "vol20": 0.1022, "vol60": 0.1038}, {"date": "1976-07-09", "close": 104.98, "vol20": 0.1032, "vol60": 0.1042}, {"date": "1976-07-12", "close": 105.9, "vol20": 0.0977, "vol60": 0.1041}, {"date": "1976-07-13", "close": 105.67, "vol20": 0.0945, "vol60": 0.1042}, {"date": "1976-07-14", "close": 105.95, "vol20": 0.0912, "vol60": 0.1033}, {"date": "1976-07-15", "close": 105.2, "vol20": 0.096, "vol60": 0.1007}, {"date": "1976-07-16", "close": 104.68, "vol20": 0.083, "vol60": 0.1009}, {"date": "1976-07-19", "close": 104.29, "vol20": 0.0843, "vol60": 0.101}, {"date": "1976-07-20", "close": 103.72, "vol20": 0.0847, "vol60": 0.1007}, {"date": "1976-07-21", "close": 103.82, "vol20": 0.0799, "vol60": 0.1007}, {"date": "1976-07-22", "close": 103.93, "vol20": 0.0795, "vol60": 0.0999}, {"date": "1976-07-23", "close": 104.06, "vol20": 0.0775, "vol60": 0.0998}, {"date": "1976-07-26", "close": 104.07, "vol20": 0.0774, "vol60": 0.0998}, {"date": "1976-07-27", "close": 103.48, "vol20": 0.0795, "vol60": 0.1001}, {"date": "1976-07-28", "close": 103.05, "vol20": 0.0793, "vol60": 0.0993}, {"date": "1976-07-29", "close": 102.93, "vol20": 0.0776, "vol60": 0.0988}, {"date": "1976-07-30", "close": 103.44, "vol20": 0.0766, "vol60": 0.0985}, {"date": "1976-08-02", "close": 103.19, "vol20": 0.0746, "vol60": 0.0985}, {"date": "1976-08-03", "close": 104.14, "vol20": 0.0794, "vol60": 0.0992}, {"date": "1976-08-04", "close": 104.43, "vol20": 0.0794, "vol60": 0.0964}, {"date": "1976-08-05", "close": 103.85, "vol20": 0.0819, "vol60": 0.0971}, {"date": "1976-08-06", "close": 103.79, "vol20": 0.0736, "vol60": 0.097}, {"date": "1976-08-09", "close": 103.49, "vol20": 0.0652, "vol60": 0.0964}, {"date": "1976-08-10", "close": 104.41, "vol20": 0.0741, "vol60": 0.0964}, {"date": "1976-08-11", "close": 104.06, "vol20": 0.0736, "vol60": 0.0965}, {"date": "1976-08-12", "close": 104.22, "vol20": 0.0703, "vol60": 0.0965}, {"date": "1976-08-13", "close": 104.25, "vol20": 0.0683, "vol60": 0.0965}, {"date": "1976-08-16", "close": 104.43, "vol20": 0.0673, "vol60": 0.0952}, {"date": "1976-08-17", "close": 104.8, "vol20": 0.065, "vol60": 0.0941}, {"date": "1976-08-18", "close": 104.56, "vol20": 0.0657, "vol60": 0.0859}, {"date": "1976-08-19", "close": 103.39, "vol20": 0.0775, "vol60": 0.0894}, {"date": "1976-08-20", "close": 102.37, "vol20": 0.0844, "vol60": 0.0919}, {"date": "1976-08-23", "close": 101.96, "vol20": 0.0851, "vol60": 0.0923}, {"date": "1976-08-24", "close": 101.27, "vol20": 0.086, "vol60": 0.0921}, {"date": "1976-08-25", "close": 102.03, "vol20": 0.0902, "vol60": 0.093}, {"date": "1976-08-26", "close": 101.32, "vol20": 0.0931, "vol60": 0.094}, {"date": "1976-08-27", "close": 101.48, "vol20": 0.0911, "vol60": 0.094}, {"date": "1976-08-30", "close": 102.07, "vol20": 0.094, "vol60": 0.0923}, {"date": "1976-08-31", "close": 102.91, "vol20": 0.0927, "vol60": 0.0928}, {"date": "1976-09-01", "close": 104.06, "vol20": 0.1011, "vol60": 0.0952}, {"date": "1976-09-02", "close": 103.92, "vol20": 0.0992, "vol60": 0.0953}, {"date": "1976-09-03", "close": 104.3, "vol20": 0.1, "vol60": 0.0942}, {"date": "1976-09-07", "close": 105.03, "vol20": 0.102, "vol60": 0.0913}, {"date": "1976-09-08", "close": 104.94, "vol20": 0.0975, "vol60": 0.0892}, {"date": "1976-09-09", "close": 104.4, "vol20": 0.0986, "vol60": 0.0893}, {"date": "1976-09-10", "close": 104.65, "vol20": 0.0988, "vol60": 0.0888}, {"date": "1976-09-13", "close": 104.29, "vol20": 0.0996, "vol60": 0.0833}, {"date": "1976-09-14", "close": 103.94, "vol20": 0.1001, "vol60": 0.0836}, {"date": "1976-09-15", "close": 104.25, "vol20": 0.0998, "vol60": 0.0831}, {"date": "1976-09-16", "close": 105.34, "vol20": 0.1064, "vol60": 0.0842}, {"date": "1976-09-17", "close": 106.27, "vol20": 0.101, "vol60": 0.0858}, {"date": "1976-09-20", "close": 106.32, "vol20": 0.0919, "vol60": 0.0853}, {"date": "1976-09-21", "close": 107.83, "vol20": 0.0987, "vol60": 0.0897}, {"date": "1976-09-22", "close": 107.46, "vol20": 0.095, "vol60": 0.0898}, {"date": "1976-09-23", "close": 106.92, "vol20": 0.0975, "vol60": 0.0903}, {"date": "1976-09-24", "close": 106.8, "vol20": 0.0921, "vol60": 0.09}, {"date": "1976-09-27", "close": 107.27, "vol20": 0.0922, "vol60": 0.0892}, {"date": "1976-09-28", "close": 105.92, "vol20": 0.1064, "vol60": 0.0927}, {"date": "1976-09-29", "close": 105.37, "vol20": 0.1064, "vol60": 0.0926}, {"date": "1976-09-30", "close": 105.24, "vol20": 0.1, "vol60": 0.0926}, {"date": "1976-10-01", "close": 104.17, "vol20": 0.107, "vol60": 0.095}, {"date": "1976-10-04", "close": 104.03, "vol20": 0.1062, "vol60": 0.0929}, {"date": "1976-10-05", "close": 103.23, "vol20": 0.106, "vol60": 0.0923}, {"date": "1976-10-06", "close": 102.97, "vol20": 0.1062, "vol60": 0.0923}, {"date": "1976-10-07", "close": 103.54, "vol20": 0.1073, "vol60": 0.0929}, {"date": "1976-10-08", "close": 102.56, "vol20": 0.1114, "vol60": 0.0938}, {"date": "1976-10-11", "close": 101.64, "vol20": 0.1147, "vol60": 0.095}, {"date": "1976-10-12", "close": 100.81, "vol20": 0.1172, "vol60": 0.0961}, {"date": "1976-10-13", "close": 102.12, "vol20": 0.1271, "vol60": 0.0994}, {"date": "1976-10-14", "close": 100.85, "vol20": 0.1258, "vol60": 0.1025}, {"date": "1976-10-15", "close": 100.88, "vol20": 0.1194, "vol60": 0.1024}, {"date": "1976-10-18", "close": 101.47, "vol20": 0.1227, "vol60": 0.1032}, {"date": "1976-10-19", "close": 101.45, "vol20": 0.1068, "vol60": 0.1032}, {"date": "1976-10-20", "close": 101.74, "vol20": 0.1088, "vol60": 0.1028}, {"date": "1976-10-21", "close": 100.77, "vol20": 0.1112, "vol60": 0.1043}, {"date": "1976-10-22", "close": 99.96, "vol20": 0.1124, "vol60": 0.1054}, {"date": "1976-10-25", "close": 100.07, "vol20": 0.11, "vol60": 0.1049}, {"date": "1976-10-26", "close": 101.06, "vol20": 0.114, "vol60": 0.1069}, {"date": "1976-10-27", "close": 101.76, "vol20": 0.118, "vol60": 0.1062}, {"date": "1976-10-28", "close": 101.61, "vol20": 0.118, "vol60": 0.106}, {"date": "1976-10-29", "close": 102.9, "vol20": 0.124, "vol60": 0.1088}, {"date": "1976-11-01", "close": 103.1, "vol20": 0.1243, "vol60": 0.1089}, {"date": "1976-11-03", "close": 101.92, "vol20": 0.1279, "vol60": 0.1112}, {"date": "1976-11-04", "close": 102.41, "vol20": 0.1291, "vol60": 0.1101}, {"date": "1976-11-05", "close": 100.82, "vol20": 0.1381, "vol60": 0.1143}, {"date": "1976-11-08", "close": 99.6, "vol20": 0.1405, "vol60": 0.1167}, {"date": "1976-11-09", "close": 99.32, "vol20": 0.1377, "vol60": 0.1168}, {"date": "1976-11-10", "close": 98.81, "vol20": 0.1361, "vol60": 0.117}, {"date": "1976-11-11", "close": 99.64, "vol20": 0.1308, "vol60": 0.1182}, {"date": "1976-11-12", "close": 99.24, "vol20": 0.1244, "vol60": 0.1183}, {"date": "1976-11-15", "close": 99.9, "vol20": 0.1271, "vol60": 0.1173}, {"date": "1976-11-16", "close": 100.04, "vol20": 0.1252, "vol60": 0.1157}, {"date": "1976-11-17", "close": 100.61, "vol20": 0.1272, "vol60": 0.1161}, {"date": "1976-11-18", "close": 101.89, "vol20": 0.135, "vol60": 0.1182}, {"date": "1976-11-19", "close": 101.92, "vol20": 0.1301, "vol60": 0.1172}, {"date": "1976-11-22", "close": 102.59, "vol20": 0.1276, "vol60": 0.1171}, {"date": "1976-11-23", "close": 101.96, "vol20": 0.1303, "vol60": 0.1178}, {"date": "1976-11-24", "close": 102.41, "vol20": 0.1268, "vol60": 0.1175}, {"date": "1976-11-26", "close": 103.15, "vol20": 0.127, "vol60": 0.1172}, {"date": "1976-11-29", "close": 102.44, "vol20": 0.1296, "vol60": 0.1158}, {"date": "1976-11-30", "close": 102.1, "vol20": 0.1218, "vol60": 0.1159}, {"date": "1976-12-01", "close": 102.49, "vol20": 0.1225, "vol60": 0.1159}, {"date": "1976-12-02", "close": 102.12, "vol20": 0.1159, "vol60": 0.1151}, {"date": "1976-12-03", "close": 102.76, "vol20": 0.1168, "vol60": 0.116}, {"date": "1976-12-06", "close": 103.56, "vol20": 0.1036, "vol60": 0.1167}, {"date": "1976-12-07", "close": 103.49, "vol20": 0.0909, "vol60": 0.1166}, {"date": "1976-12-08", "close": 104.08, "vol20": 0.0901, "vol60": 0.117}, {"date": "1976-12-09", "close": 104.51, "vol20": 0.0857, "vol60": 0.1171}, {"date": "1976-12-10", "close": 104.7, "vol20": 0.0832, "vol60": 0.117}, {"date": "1976-12-13", "close": 104.63, "vol20": 0.0806, "vol60": 0.115}, {"date": "1976-12-14", "close": 105.07, "vol20": 0.0794, "vol60": 0.1138}, {"date": "1976-12-15", "close": 105.14, "vol20": 0.0796, "vol60": 0.1139}, {"date": "1976-12-16", "close": 104.8, "vol20": 0.0811, "vol60": 0.11}, {"date": "1976-12-17", "close": 104.26, "vol20": 0.0746, "vol60": 0.1103}, {"date": "1976-12-20", "close": 103.65, "vol20": 0.0787, "vol60": 0.1105}, {"date": "1976-12-21", "close": 104.22, "vol20": 0.0777, "vol60": 0.1111}, {"date": "1976-12-22", "close": 104.71, "vol20": 0.0743, "vol60": 0.1112}, {"date": "1976-12-23", "close": 104.84, "vol20": 0.0734, "vol60": 0.1082}, {"date": "1976-12-27", "close": 106.06, "vol20": 0.0796, "vol60": 0.1104}, {"date": "1976-12-28", "close": 106.77, "vol20": 0.0753, "vol60": 0.1111}, {"date": "1976-12-29", "close": 106.34, "vol20": 0.076, "vol60": 0.1094}, {"date": "1976-12-30", "close": 106.88, "vol20": 0.0765, "vol60": 0.1097}, {"date": "1976-12-31", "close": 107.46, "vol20": 0.0743, "vol60": 0.1088}, {"date": "1977-01-03", "close": 107.0, "vol20": 0.0767, "vol60": 0.1091}, {"date": "1977-01-04", "close": 105.7, "vol20": 0.0887, "vol60": 0.1118}, {"date": "1977-01-05", "close": 104.76, "vol20": 0.0954, "vol60": 0.1115}, {"date": "1977-01-06", "close": 105.02, "vol20": 0.0938, "vol60": 0.1099}, {"date": "1977-01-07", "close": 105.01, "vol20": 0.0928, "vol60": 0.1084}, {"date": "1977-01-10", "close": 105.2, "vol20": 0.0928, "vol60": 0.1054}, {"date": "1977-01-11", "close": 104.12, "vol20": 0.1001, "vol60": 0.1043}, {"date": "1977-01-12", "close": 103.4, "vol20": 0.1013, "vol60": 0.1054}, {"date": "1977-01-13", "close": 104.2, "vol20": 0.1057, "vol60": 0.1059}, {"date": "1977-01-14", "close": 104.01, "vol20": 0.1053, "vol60": 0.106}, {"date": "1977-01-17", "close": 103.73, "vol20": 0.1042, "vol60": 0.1061}, {"date": "1977-01-18", "close": 103.32, "vol20": 0.103, "vol60": 0.1044}, {"date": "1977-01-19", "close": 103.85, "vol20": 0.1028, "vol60": 0.1034}, {"date": "1977-01-20", "close": 102.97, "vol20": 0.1051, "vol60": 0.105}, {"date": "1977-01-21", "close": 103.32, "vol20": 0.106, "vol60": 0.1034}, {"date": "1977-01-24", "close": 103.25, "vol20": 0.0955, "vol60": 0.1025}, {"date": "1977-01-25", "close": 103.13, "vol20": 0.0907, "vol60": 0.1025}, {"date": "1977-01-26", "close": 102.34, "vol20": 0.0928, "vol60": 0.1005}, {"date": "1977-01-27", "close": 101.79, "vol20": 0.0898, "vol60": 0.101}, {"date": "1977-01-28", "close": 101.93, "vol20": 0.0862, "vol60": 0.0982}, {"date": "1977-01-31", "close": 102.03, "vol20": 0.0869, "vol60": 0.0977}, {"date": "1977-02-01", "close": 102.54, "vol20": 0.0823, "vol60": 0.0927}, {"date": "1977-02-02", "close": 102.36, "vol20": 0.0776, "vol60": 0.0891}, {"date": "1977-02-03", "close": 101.85, "vol20": 0.0775, "vol60": 0.0895}, {"date": "1977-02-04", "close": 101.88, "vol20": 0.0776, "vol60": 0.0888}, {"date": "1977-02-07", "close": 101.89, "vol20": 0.0768, "vol60": 0.0873}, {"date": "1977-02-08", "close": 101.6, "vol20": 0.0699, "vol60": 0.0871}, {"date": "1977-02-09", "close": 100.73, "vol20": 0.0719, "vol60": 0.088}, {"date": "1977-02-10", "close": 100.82, "vol20": 0.0642, "vol60": 0.088}, {"date": "1977-02-11", "close": 100.22, "vol20": 0.066, "vol60": 0.0881}, {"date": "1977-02-14", "close": 100.74, "vol20": 0.0704, "vol60": 0.0847}, {"date": "1977-02-15", "close": 101.04, "vol20": 0.0715, "vol60": 0.085}, {"date": "1977-02-16", "close": 101.5, "vol20": 0.0708, "vol60": 0.0844}, {"date": "1977-02-17", "close": 100.92, "vol20": 0.0676, "vol60": 0.0843}, {"date": "1977-02-18", "close": 100.49, "vol20": 0.0665, "vol60": 0.0841}, {"date": "1977-02-22", "close": 100.49, "vol20": 0.0666, "vol60": 0.0827}, {"date": "1977-02-23", "close": 100.19, "vol20": 0.0669, "vol60": 0.0817}, {"date": "1977-02-24", "close": 99.6, "vol20": 0.0649, "vol60": 0.0823}, {"date": "1977-02-25", "close": 99.48, "vol20": 0.0631, "vol60": 0.0818}, {"date": "1977-02-28", "close": 99.82, "vol20": 0.0646, "vol60": 0.082}, {"date": "1977-03-01", "close": 100.66, "vol20": 0.0725, "vol60": 0.0828}, {"date": "1977-03-02", "close": 100.39, "vol20": 0.0697, "vol60": 0.0812}, {"date": "1977-03-03", "close": 100.88, "vol20": 0.0727, "vol60": 0.0819}, {"date": "1977-03-04", "close": 101.2, "vol20": 0.0721, "vol60": 0.0813}, {"date": "1977-03-07", "close": 101.25, "vol20": 0.0721, "vol60": 0.0808}, {"date": "1977-03-08", "close": 100.87, "vol20": 0.0731, "vol60": 0.0809}, {"date": "1977-03-09", "close": 100.1, "vol20": 0.0771, "vol60": 0.0822}, {"date": "1977-03-10", "close": 100.67, "vol20": 0.0744, "vol60": 0.0826}, {"date": "1977-03-11", "close": 100.65, "vol20": 0.0743, "vol60": 0.0826}, {"date": "1977-03-14", "close": 101.42, "vol20": 0.0757, "vol60": 0.0841}, {"date": "1977-03-15", "close": 101.98, "vol20": 0.076, "vol60": 0.0845}, {"date": "1977-03-16", "close": 102.17, "vol20": 0.0756, "vol60": 0.0838}, {"date": "1977-03-17", "close": 102.08, "vol20": 0.0742, "vol60": 0.083}, {"date": "1977-03-18", "close": 101.86, "vol20": 0.0714, "vol60": 0.0824}, {"date": "1977-03-21", "close": 101.31, "vol20": 0.0725, "vol60": 0.0829}, {"date": "1977-03-22", "close": 101.0, "vol20": 0.0736, "vol60": 0.0791}, {"date": "1977-03-23", "close": 100.2, "vol20": 0.0784, "vol60": 0.0789}, {"date": "1977-03-24", "close": 99.7, "vol20": 0.0776, "vol60": 0.079}, {"date": "1977-03-25", "close": 99.06, "vol20": 0.0809, "vol60": 0.0787}, {"date": "1977-03-28", "close": 99.0, "vol20": 0.0797, "vol60": 0.0775}, {"date": "1977-03-29", "close": 99.69, "vol20": 0.0778, "vol60": 0.0791}, {"date": "1977-03-30", "close": 98.54, "vol20": 0.087, "vol60": 0.0787}, {"date": "1977-03-31", "close": 98.42, "vol20": 0.0843, "vol60": 0.0771}, {"date": "1977-04-01", "close": 99.21, "vol20": 0.0892, "vol60": 0.0789}, {"date": "1977-04-04", "close": 98.23, "vol20": 0.0944, "vol60": 0.081}, {"date": "1977-04-05", "close": 98.01, "vol20": 0.0941, "vol60": 0.0808}, {"date": "1977-04-06", "close": 97.91, "vol20": 0.0912, "vol60": 0.0786}, {"date": "1977-04-07", "close": 98.35, "vol20": 0.0901, "vol60": 0.0784}, {"date": "1977-04-11", "close": 98.88, "vol20": 0.093, "vol60": 0.0774}, {"date": "1977-04-12", "close": 100.15, "vol20": 0.1007, "vol60": 0.0823}, {"date": "1977-04-13", "close": 100.16, "vol20": 0.0981, "vol60": 0.0822}, {"date": "1977-04-14", "close": 101.0, "vol20": 0.1031, "vol60": 0.0839}, {"date": "1977-04-15", "close": 101.04, "vol20": 0.1032, "vol60": 0.0831}, {"date": "1977-04-18", "close": 100.54, "vol20": 0.1043, "vol60": 0.082}, {"date": "1977-04-19", "close": 100.07, "vol20": 0.1038, "vol60": 0.082}, {"date": "1977-04-20", "close": 100.4, "vol20": 0.1043, "vol60": 0.0824}, {"date": "1977-04-21", "close": 99.75, "vol20": 0.103, "vol60": 0.0833}, {"date": "1977-04-22", "close": 98.44, "vol20": 0.1118, "vol60": 0.0861}, {"date": "1977-04-25", "close": 97.15, "vol20": 0.1188, "vol60": 0.0893}, {"date": "1977-04-26", "close": 97.11, "vol20": 0.1188, "vol60": 0.0892}, {"date": "1977-04-27", "close": 97.96, "vol20": 0.1205, "vol60": 0.0913}, {"date": "1977-04-28", "close": 98.2, "vol20": 0.1141, "vol60": 0.0907}, {"date": "1977-04-29", "close": 98.44, "vol20": 0.1144, "vol60": 0.0909}, {"date": "1977-05-02", "close": 98.93, "vol20": 0.1121, "vol60": 0.0912}, {"date": "1977-05-03", "close": 99.43, "vol20": 0.1072, "vol60": 0.0919}, {"date": "1977-05-04", "close": 99.96, "vol20": 0.1079, "vol60": 0.0926}, {"date": "1977-05-05", "close": 100.11, "vol20": 0.1077, "vol60": 0.0925}, {"date": "1977-05-06", "close": 99.49, "vol20": 0.1099, "vol60": 0.0918}, {"date": "1977-05-09", "close": 99.18, "vol20": 0.1091, "vol60": 0.0919}, {"date": "1977-05-10", "close": 99.47, "vol20": 0.0992, "vol60": 0.0914}, {"date": "1977-05-11", "close": 98.78, "vol20": 0.1019, "vol60": 0.0917}, {"date": "1977-05-12", "close": 98.73, "vol20": 0.0961, "vol60": 0.0915}, {"date": "1977-05-13", "close": 99.03, "vol20": 0.0971, "vol60": 0.0912}, {"date": "1977-05-16", "close": 99.47, "vol20": 0.0978, "vol60": 0.091}, {"date": "1977-05-17", "close": 99.77, "vol20": 0.0973, "vol60": 0.0909}, {"date": "1977-05-18", "close": 100.3, "vol20": 0.0985, "vol60": 0.0916}, {"date": "1977-05-19", "close": 99.88, "vol20": 0.0968, "vol60": 0.0918}, {"date": "1977-05-20", "close": 99.45, "vol20": 0.085, "vol60": 0.0914}, {"date": "1977-05-23", "close": 98.15, "vol20": 0.085, "vol60": 0.0952}, {"date": "1977-05-24", "close": 97.67, "vol20": 0.0871, "vol60": 0.0954}, {"date": "1977-05-25", "close": 96.77, "vol20": 0.0874, "vol60": 0.0954}, {"date": "1977-05-26", "close": 97.01, "vol20": 0.0874, "vol60": 0.0955}, {"date": "1977-05-27", "close": 96.27, "vol20": 0.09, "vol60": 0.0959}, {"date": "1977-05-31", "close": 96.12, "vol20": 0.0871, "vol60": 0.0955}, {"date": "1977-06-01", "close": 96.93, "vol20": 0.0911, "vol60": 0.0974}, {"date": "1977-06-02", "close": 96.74, "vol20": 0.0878, "vol60": 0.0972}, {"date": "1977-06-03", "close": 97.69, "vol20": 0.0962, "vol60": 0.0984}, {"date": "1977-06-06", "close": 97.23, "vol20": 0.0953, "vol60": 0.098}, {"date": "1977-06-07", "close": 97.73, "vol20": 0.0975, "vol60": 0.0987}, {"date": "1977-06-08", "close": 98.2, "vol20": 0.0987, "vol60": 0.0978}, {"date": "1977-06-09", "close": 98.14, "vol20": 0.0958, "vol60": 0.097}, {"date": "1977-06-10", "close": 98.46, "vol20": 0.0966, "vol60": 0.0972}, {"date": "1977-06-13", "close": 98.74, "vol20": 0.0966, "vol60": 0.0975}, {"date": "1977-06-14", "close": 99.86, "vol20": 0.1037, "vol60": 0.1004}, {"date": "1977-06-15", "close": 99.61, "vol20": 0.1035, "vol60": 0.0999}, {"date": "1977-06-16", "close": 99.85, "vol20": 0.102, "vol60": 0.0999}, {"date": "1977-06-17", "close": 99.97, "vol20": 0.101, "vol60": 0.0986}, {"date": "1977-06-20", "close": 100.42, "vol20": 0.1008, "vol60": 0.0985}, {"date": "1977-06-21", "close": 100.74, "vol20": 0.0873, "vol60": 0.0977}, {"date": "1977-06-22", "close": 100.46, "vol20": 0.0856, "vol60": 0.0979}, {"date": "1977-06-23", "close": 100.62, "vol20": 0.0758, "vol60": 0.097}, {"date": "1977-06-24", "close": 101.19, "vol20": 0.0769, "vol60": 0.0944}, {"date": "1977-06-27", "close": 100.98, "vol20": 0.0697, "vol60": 0.0945}, {"date": "1977-06-28", "close": 100.14, "vol20": 0.0784, "vol60": 0.0949}, {"date": "1977-06-29", "close": 100.11, "vol20": 0.0751, "vol60": 0.0925}, {"date": "1977-06-30", "close": 100.48, "vol20": 0.0742, "vol60": 0.0926}, {"date": "1977-07-01", "close": 100.1, "vol20": 0.0706, "vol60": 0.093}, {"date": "1977-07-05", "close": 100.09, "vol20": 0.0673, "vol60": 0.0926}, {"date": "1977-07-06", "close": 99.58, "vol20": 0.0697, "vol60": 0.0926}, {"date": "1977-07-07", "close": 99.93, "vol20": 0.0689, "vol60": 0.0891}, {"date": "1977-07-08", "close": 99.79, "vol20": 0.0691, "vol60": 0.0891}, {"date": "1977-07-11", "close": 99.55, "vol20": 0.0694, "vol60": 0.0875}, {"date": "1977-07-12", "close": 99.45, "vol20": 0.0691, "vol60": 0.0875}, {"date": "1977-07-13", "close": 99.59, "vol20": 0.0561, "vol60": 0.087}, {"date": "1977-07-15", "close": 100.18, "vol20": 0.0592, "vol60": 0.0874}, {"date": "1977-07-18", "close": 100.95, "vol20": 0.0644, "vol60": 0.0885}, {"date": "1977-07-19", "close": 101.79, "vol20": 0.07, "vol60": 0.089}, {"date": "1977-07-20", "close": 101.73, "vol20": 0.0689, "vol60": 0.0845}, {"date": "1977-07-21", "close": 101.59, "vol20": 0.0686, "vol60": 0.0796}, {"date": "1977-07-22", "close": 101.67, "vol20": 0.0675, "vol60": 0.0795}, {"date": "1977-07-25", "close": 100.85, "vol20": 0.0741, "vol60": 0.0798}, {"date": "1977-07-26", "close": 100.27, "vol20": 0.0738, "vol60": 0.0807}, {"date": "1977-07-27", "close": 98.64, "vol20": 0.093, "vol60": 0.0876}, {"date": "1977-07-28", "close": 98.79, "vol20": 0.0894, "vol60": 0.087}, {"date": "1977-07-29", "close": 98.85, "vol20": 0.0895, "vol60": 0.0864}, {"date": "1977-08-01", "close": 99.12, "vol20": 0.089, "vol60": 0.0859}, {"date": "1977-08-02", "close": 98.5, "vol20": 0.0905, "vol60": 0.0867}, {"date": "1977-08-03", "close": 98.37, "vol20": 0.0905, "vol60": 0.0859}, {"date": "1977-08-04", "close": 98.74, "vol20": 0.0905, "vol60": 0.086}, {"date": "1977-08-05", "close": 98.76, "vol20": 0.0893, "vol60": 0.0858}, {"date": "1977-08-08", "close": 97.99, "vol20": 0.0929, "vol60": 0.0861}, {"date": "1977-08-09", "close": 98.05, "vol20": 0.0929, "vol60": 0.0861}, {"date": "1977-08-10", "close": 98.92, "vol20": 0.0989, "vol60": 0.0878}, {"date": "1977-08-11", "close": 98.16, "vol20": 0.1021, "vol60": 0.0887}, {"date": "1977-08-12", "close": 97.88, "vol20": 0.0993, "vol60": 0.0886}, {"date": "1977-08-15", "close": 98.18, "vol20": 0.0951, "vol60": 0.0881}, {"date": "1977-08-16", "close": 97.73, "vol20": 0.0885, "vol60": 0.0882}, {"date": "1977-08-17", "close": 97.74, "vol20": 0.0887, "vol60": 0.0878}, {"date": "1977-08-18", "close": 97.68, "vol20": 0.0888, "vol60": 0.0836}, {"date": "1977-08-19", "close": 97.51, "vol20": 0.0882, "vol60": 0.0831}, {"date": "1977-08-22", "close": 97.79, "vol20": 0.0869, "vol60": 0.081}, {"date": "1977-08-23", "close": 97.62, "vol20": 0.0855, "vol60": 0.081}, {"date": "1977-08-24", "close": 97.23, "vol20": 0.0655, "vol60": 0.0798}, {"date": "1977-08-25", "close": 96.15, "vol20": 0.0746, "vol60": 0.0831}, {"date": "1977-08-26", "close": 96.06, "vol20": 0.0743, "vol60": 0.0812}, {"date": "1977-08-29", "close": 96.92, "vol20": 0.0817, "vol60": 0.0832}, {"date": "1977-08-30", "close": 96.38, "vol20": 0.0812, "vol60": 0.0815}, {"date": "1977-08-31", "close": 96.77, "vol20": 0.0832, "vol60": 0.0814}, {"date": "1977-09-01", "close": 96.83, "vol20": 0.0816, "vol60": 0.0807}, {"date": "1977-09-02", "close": 97.45, "vol20": 0.0857, "vol60": 0.0812}, {"date": "1977-09-06", "close": 97.71, "vol20": 0.0821, "vol60": 0.0814}, {"date": "1977-09-07", "close": 98.01, "vol20": 0.0828, "vol60": 0.0813}, {"date": "1977-09-08", "close": 97.28, "vol20": 0.0799, "vol60": 0.0825}, {"date": "1977-09-09", "close": 96.37, "vol20": 0.082, "vol60": 0.081}, {"date": "1977-09-12", "close": 96.03, "vol20": 0.0822, "vol60": 0.0812}, {"date": "1977-09-13", "close": 96.09, "vol20": 0.0811, "vol60": 0.081}, {"date": "1977-09-14", "close": 96.55, "vol20": 0.0825, "vol60": 0.0816}, {"date": "1977-09-15", "close": 96.8, "vol20": 0.0833, "vol60": 0.0812}, {"date": "1977-09-16", "close": 96.48, "vol20": 0.0839, "vol60": 0.081}, {"date": "1977-09-19", "close": 95.85, "vol20": 0.0864, "vol60": 0.0818}, {"date": "1977-09-20", "close": 95.89, "vol20": 0.0855, "vol60": 0.0817}, {"date": "1977-09-21", "close": 95.1, "vol20": 0.0893, "vol60": 0.082}, {"date": "1977-09-22", "close": 95.09, "vol20": 0.0888, "vol60": 0.082}, {"date": "1977-09-23", "close": 95.04, "vol20": 0.0805, "vol60": 0.0805}, {"date": "1977-09-26", "close": 95.38, "vol20": 0.0818, "vol60": 0.081}, {"date": "1977-09-27", "close": 95.24, "vol20": 0.0741, "vol60": 0.0805}, {"date": "1977-09-28", "close": 95.31, "vol20": 0.0722, "vol60": 0.0803}, {"date": "1977-09-29", "close": 95.85, "vol20": 0.0737, "vol60": 0.0814}, {"date": "1977-09-30", "close": 96.53, "vol20": 0.0784, "vol60": 0.0824}, {"date": "1977-10-03", "close": 96.74, "vol20": 0.0751, "vol60": 0.0822}, {"date": "1977-10-04", "close": 96.03, "vol20": 0.0781, "vol60": 0.0833}, {"date": "1977-10-05", "close": 95.68, "vol20": 0.0773, "vol60": 0.0835}, {"date": "1977-10-06", "close": 96.05, "vol20": 0.0755, "vol60": 0.084}, {"date": "1977-10-07", "close": 95.97, "vol20": 0.0681, "vol60": 0.0839}, {"date": "1977-10-10", "close": 95.75, "vol20": 0.0674, "vol60": 0.0829}, {"date": "1977-10-11", "close": 94.93, "vol20": 0.0737, "vol60": 0.0825}, {"date": "1977-10-12", "close": 94.04, "vol20": 0.0771, "vol60": 0.082}, {"date": "1977-10-13", "close": 93.46, "vol20": 0.0775, "vol60": 0.0825}, {"date": "1977-10-14", "close": 93.56, "vol20": 0.0779, "vol60": 0.0827}, {"date": "1977-10-17", "close": 93.47, "vol20": 0.0756, "vol60": 0.0826}, {"date": "1977-10-18", "close": 93.46, "vol20": 0.0755, "vol60": 0.0814}, {"date": "1977-10-19", "close": 92.38, "vol20": 0.0804, "vol60": 0.0837}, {"date": "1977-10-20", "close": 92.67, "vol20": 0.0819, "vol60": 0.0781}, {"date": "1977-10-21", "close": 92.32, "vol20": 0.0823, "vol60": 0.0781}, {"date": "1977-10-24", "close": 91.63, "vol20": 0.0827, "vol60": 0.0791}, {"date": "1977-10-25", "close": 91.0, "vol20": 0.0845, "vol60": 0.0795}, {"date": "1977-10-26", "close": 92.1, "vol20": 0.0982, "vol60": 0.0834}, {"date": "1977-10-27", "close": 92.34, "vol20": 0.0957, "vol60": 0.0838}, {"date": "1977-10-28", "close": 92.61, "vol20": 0.0916, "vol60": 0.0836}, {"date": "1977-10-31", "close": 92.34, "vol20": 0.0903, "vol60": 0.0836}, {"date": "1977-11-01", "close": 91.35, "vol20": 0.0936, "vol60": 0.0849}, {"date": "1977-11-02", "close": 90.71, "vol20": 0.0949, "vol60": 0.0856}, {"date": "1977-11-03", "close": 90.76, "vol20": 0.0925, "vol60": 0.0831}, {"date": "1977-11-04", "close": 91.58, "vol20": 0.1015, "vol60": 0.0847}, {"date": "1977-11-07", "close": 92.29, "vol20": 0.1076, "vol60": 0.0866}, {"date": "1977-11-08", "close": 92.46, "vol20": 0.1053, "vol60": 0.0864}, {"date": "1977-11-09", "close": 92.98, "vol20": 0.1034, "vol60": 0.0871}, {"date": "1977-11-10", "close": 94.71, "vol20": 0.1211, "vol60": 0.0956}, {"date": "1977-11-11", "close": 95.98, "vol20": 0.1292, "vol60": 0.0997}, {"date": "1977-11-14", "close": 95.32, "vol20": 0.1322, "vol60": 0.1006}, {"date": "1977-11-15", "close": 95.93, "vol20": 0.1335, "vol60": 0.1013}, {"date": "1977-11-16", "close": 95.45, "vol20": 0.1269, "vol60": 0.1018}, {"date": "1977-11-17", "close": 95.16, "vol20": 0.1279, "vol60": 0.1016}, {"date": "1977-11-18", "close": 95.33, "vol20": 0.1264, "vol60": 0.0992}, {"date": "1977-11-21", "close": 95.25, "vol20": 0.1222, "vol60": 0.0992}, {"date": "1977-11-22", "close": 96.09, "vol20": 0.1198, "vol60": 0.0991}, {"date": "1977-11-23", "close": 96.49, "vol20": 0.1149, "vol60": 0.0989}, {"date": "1977-11-25", "close": 96.69, "vol20": 0.1149, "vol60": 0.0986}, {"date": "1977-11-28", "close": 96.04, "vol20": 0.1192, "vol60": 0.0995}, {"date": "1977-11-29", "close": 94.55, "vol20": 0.1336, "vol60": 0.1035}, {"date": "1977-11-30", "close": 94.83, "vol20": 0.126, "vol60": 0.1036}, {"date": "1977-12-01", "close": 94.69, "vol20": 0.1223, "vol60": 0.1033}, {"date": "1977-12-02", "close": 94.67, "vol20": 0.1224, "vol60": 0.1023}, {"date": "1977-12-05", "close": 94.27, "vol20": 0.1216, "vol60": 0.1009}, {"date": "1977-12-06", "close": 92.83, "vol20": 0.1329, "vol60": 0.1053}, {"date": "1977-12-07", "close": 92.78, "vol20": 0.1328, "vol60": 0.1053}, {"date": "1977-12-08", "close": 92.96, "vol20": 0.1314, "vol60": 0.1049}, {"date": "1977-12-09", "close": 93.65, "vol20": 0.1158, "vol60": 0.1059}, {"date": "1977-12-12", "close": 93.63, "vol20": 0.1036, "vol60": 0.1058}, {"date": "1977-12-13", "close": 93.56, "vol20": 0.1014, "vol60": 0.105}, {"date": "1977-12-14", "close": 94.03, "vol20": 0.1002, "vol60": 0.1056}, {"date": "1977-12-15", "close": 93.55, "vol20": 0.1003, "vol60": 0.1048}, {"date": "1977-12-16", "close": 93.4, "vol20": 0.1, "vol60": 0.1048}, {"date": "1977-12-19", "close": 92.69, "vol20": 0.1022, "vol60": 0.1059}, {"date": "1977-12-20", "close": 92.5, "vol20": 0.1022, "vol60": 0.1056}, {"date": "1977-12-21", "close": 93.05, "vol20": 0.0988, "vol60": 0.1064}, {"date": "1977-12-22", "close": 93.8, "vol20": 0.1027, "vol60": 0.1078}, {"date": "1977-12-23", "close": 94.69, "vol20": 0.1092, "vol60": 0.109}, {"date": "1977-12-27", "close": 94.69, "vol20": 0.1071, "vol60": 0.1079}, {"date": "1977-12-28", "close": 94.75, "vol20": 0.0914, "vol60": 0.1078}, {"date": "1977-12-29", "close": 94.94, "vol20": 0.0911, "vol60": 0.1069}, {"date": "1977-12-30", "close": 95.1, "vol20": 0.0911, "vol60": 0.1067}, {"date": "1978-01-03", "close": 93.82, "vol20": 0.1034, "vol60": 0.1099}, {"date": "1978-01-04", "close": 93.52, "vol20": 0.103, "vol60": 0.11}, {"date": "1978-01-05", "close": 92.74, "vol20": 0.0918, "vol60": 0.1112}, {"date": "1978-01-06", "close": 91.62, "vol20": 0.1014, "vol60": 0.1125}, {"date": "1978-01-09", "close": 90.64, "vol20": 0.107, "vol60": 0.113}, {"date": "1978-01-10", "close": 90.17, "vol20": 0.1027, "vol60": 0.1128}, {"date": "1978-01-11", "close": 89.74, "vol20": 0.103, "vol60": 0.113}, {"date": "1978-01-12", "close": 89.82, "vol20": 0.1035, "vol60": 0.1131}, {"date": "1978-01-13", "close": 89.69, "vol20": 0.1001, "vol60": 0.1131}, {"date": "1978-01-16", "close": 89.43, "vol20": 0.0996, "vol60": 0.1109}, {"date": "1978-01-17", "close": 89.88, "vol20": 0.1029, "vol60": 0.1112}, {"date": "1978-01-18", "close": 90.56, "vol20": 0.1058, "vol60": 0.1122}, {"date": "1978-01-19", "close": 90.09, "vol20": 0.1067, "vol60": 0.1117}, {"date": "1978-01-20", "close": 89.89, "vol20": 0.1032, "vol60": 0.1109}, {"date": "1978-01-23", "close": 89.24, "vol20": 0.0982, "vol60": 0.1088}, {"date": "1978-01-24", "close": 89.25, "vol20": 0.0883, "vol60": 0.1087}, {"date": "1978-01-25", "close": 89.39, "vol20": 0.0891, "vol60": 0.1085}, {"date": "1978-01-26", "close": 88.58, "vol20": 0.0907, "vol60": 0.1098}, {"date": "1978-01-27", "close": 88.58, "vol20": 0.0894, "vol60": 0.1078}, {"date": "1978-01-30", "close": 89.34, "vol20": 0.0976, "vol60": 0.1085}, {"date": "1978-01-31", "close": 89.25, "vol20": 0.0897, "vol60": 0.1085}, {"date": "1978-02-01", "close": 89.93, "vol20": 0.0965, "vol60": 0.108}, {"date": "1978-02-02", "close": 90.13, "vol20": 0.0944, "vol60": 0.1068}, {"date": "1978-02-03", "close": 89.62, "vol20": 0.0872, "vol60": 0.1073}, {"date": "1978-02-06", "close": 89.5, "vol20": 0.0794, "vol60": 0.1065}, {"date": "1978-02-07", "close": 90.33, "vol20": 0.0848, "vol60": 0.101}, {"date": "1978-02-08", "close": 90.83, "vol20": 0.0848, "vol60": 0.0976}, {"date": "1978-02-09", "close": 90.3, "vol20": 0.0878, "vol60": 0.0973}, {"date": "1978-02-10", "close": 90.08, "vol20": 0.0882, "vol60": 0.0962}, {"date": "1978-02-13", "close": 89.86, "vol20": 0.088, "vol60": 0.0959}, {"date": "1978-02-14", "close": 89.04, "vol20": 0.092, "vol60": 0.0972}, {"date": "1978-02-15", "close": 88.83, "vol20": 0.0872, "vol60": 0.0971}, {"date": "1978-02-16", "close": 88.08, "vol20": 0.09, "vol60": 0.0982}, {"date": "1978-02-17", "close": 87.96, "vol20": 0.09, "vol60": 0.0959}, {"date": "1978-02-21", "close": 87.59, "vol20": 0.0878, "vol60": 0.0954}, {"date": "1978-02-22", "close": 87.56, "vol20": 0.0878, "vol60": 0.0951}, {"date": "1978-02-23", "close": 87.64, "vol20": 0.0875, "vol60": 0.0946}, {"date": "1978-02-24", "close": 88.49, "vol20": 0.0898, "vol60": 0.0927}, {"date": "1978-02-27", "close": 87.72, "vol20": 0.0949, "vol60": 0.0936}, {"date": "1978-02-28", "close": 87.04, "vol20": 0.092, "vol60": 0.0946}, {"date": "1978-03-01", "close": 87.19, "vol20": 0.0926, "vol60": 0.0947}, {"date": "1978-03-02", "close": 87.32, "vol20": 0.0873, "vol60": 0.0947}, {"date": "1978-03-03", "close": 87.45, "vol20": 0.0869, "vol60": 0.0902}, {"date": "1978-03-06", "close": 86.9, "vol20": 0.0874, "vol60": 0.0908}, {"date": "1978-03-07", "close": 87.36, "vol20": 0.0907, "vol60": 0.0916}, {"date": "1978-03-08", "close": 87.84, "vol20": 0.0858, "vol60": 0.0909}, {"date": "1978-03-09", "close": 87.89, "vol20": 0.0822, "vol60": 0.091}, {"date": "1978-03-10", "close": 88.88, "vol20": 0.0923, "vol60": 0.0944}, {"date": "1978-03-13", "close": 88.95, "vol20": 0.0923, "vol60": 0.0936}, {"date": "1978-03-14", "close": 89.35, "vol20": 0.0937, "vol60": 0.0939}, {"date": "1978-03-15", "close": 89.12, "vol20": 0.0882, "vol60": 0.0939}, {"date": "1978-03-16", "close": 89.51, "vol20": 0.089, "vol60": 0.0934}, {"date": "1978-03-17", "close": 90.2, "vol20": 0.0861, "vol60": 0.0949}, {"date": "1978-03-20", "close": 90.82, "vol20": 0.0878, "vol60": 0.0951}, {"date": "1978-03-21", "close": 89.79, "vol20": 0.0973, "vol60": 0.0961}, {"date": "1978-03-22", "close": 89.47, "vol20": 0.0986, "vol60": 0.0939}, {"date": "1978-03-23", "close": 89.36, "vol20": 0.099, "vol60": 0.0939}, {"date": "1978-03-27", "close": 88.87, "vol20": 0.0959, "vol60": 0.0943}, {"date": "1978-03-28", "close": 89.5, "vol20": 0.0927, "vol60": 0.0956}, {"date": "1978-03-29", "close": 89.64, "vol20": 0.0867, "vol60": 0.0955}, {"date": "1978-03-30", "close": 89.41, "vol20": 0.0879, "vol60": 0.092}, {"date": "1978-03-31", "close": 89.21, "vol20": 0.0887, "vol60": 0.0919}, {"date": "1978-04-03", "close": 88.46, "vol20": 0.0949, "vol60": 0.0919}, {"date": "1978-04-04", "close": 88.86, "vol20": 0.0922, "vol60": 0.0894}, {"date": "1978-04-05", "close": 89.64, "vol20": 0.0951, "vol60": 0.0888}, {"date": "1978-04-06", "close": 89.79, "vol20": 0.0938, "vol60": 0.0882}, {"date": "1978-04-07", "close": 90.17, "vol20": 0.0944, "vol60": 0.0881}, {"date": "1978-04-10", "close": 90.49, "vol20": 0.0874, "vol60": 0.0884}, {"date": "1978-04-11", "close": 90.25, "vol20": 0.0883, "vol60": 0.0885}, {"date": "1978-04-12", "close": 90.11, "vol20": 0.0875, "vol60": 0.0884}, {"date": "1978-04-13", "close": 90.98, "vol20": 0.0925, "vol60": 0.0899}, {"date": "1978-04-14", "close": 92.92, "vol20": 0.1165, "vol60": 0.0985}, {"date": "1978-04-17", "close": 94.45, "vol20": 0.1259, "vol60": 0.1031}, {"date": "1978-04-18", "close": 93.43, "vol20": 0.1329, "vol60": 0.1056}, {"date": "1978-04-19", "close": 93.86, "vol20": 0.1243, "vol60": 0.1046}, {"date": "1978-04-20", "close": 94.54, "vol20": 0.1235, "vol60": 0.1054}, {"date": "1978-04-21", "close": 94.34, "vol20": 0.1239, "vol60": 0.1056}, {"date": "1978-04-24", "close": 95.77, "vol20": 0.1273, "vol60": 0.1074}, {"date": "1978-04-25", "close": 96.64, "vol20": 0.1281, "vol60": 0.1085}, {"date": "1978-04-26", "close": 96.82, "vol20": 0.1281, "vol60": 0.1075}, {"date": "1978-04-27", "close": 95.86, "vol20": 0.1355, "vol60": 0.1099}, {"date": "1978-04-28", "close": 96.83, "vol20": 0.1356, "vol60": 0.1106}, {"date": "1978-05-01", "close": 97.67, "vol20": 0.128, "vol60": 0.1117}, {"date": "1978-05-02", "close": 97.25, "vol20": 0.1322, "vol60": 0.1113}, {"date": "1978-05-03", "close": 96.26, "vol20": 0.141, "vol60": 0.1137}, {"date": "1978-05-04", "close": 95.93, "vol20": 0.143, "vol60": 0.1129}, {"date": "1978-05-05", "close": 96.53, "vol20": 0.1434, "vol60": 0.113}, {"date": "1978-05-08", "close": 96.19, "vol20": 0.1455, "vol60": 0.1125}, {"date": "1978-05-09", "close": 95.9, "vol20": 0.1457, "vol60": 0.1126}, {"date": "1978-05-10", "close": 95.92, "vol20": 0.1451, "vol60": 0.1124}, {"date": "1978-05-11", "close": 97.2, "vol20": 0.1478, "vol60": 0.113}, {"date": "1978-05-12", "close": 98.07, "vol20": 0.134, "vol60": 0.1137}, {"date": "1978-05-15", "close": 98.76, "vol20": 0.1252, "vol60": 0.1123}, {"date": "1978-05-16", "close": 99.35, "vol20": 0.1158, "vol60": 0.1124}, {"date": "1978-05-17", "close": 99.6, "vol20": 0.1157, "vol60": 0.1116}, {"date": "1978-05-18", "close": 98.62, "vol20": 0.123, "vol60": 0.1142}, {"date": "1978-05-19", "close": 98.12, "vol20": 0.1248, "vol60": 0.1151}, {"date": "1978-05-22", "close": 99.09, "vol20": 0.1188, "vol60": 0.1152}, {"date": "1978-05-23", "close": 98.05, "vol20": 0.123, "vol60": 0.1159}, {"date": "1978-05-24", "close": 97.08, "vol20": 0.1286, "vol60": 0.1168}, {"date": "1978-05-25", "close": 96.8, "vol20": 0.1236, "vol60": 0.1172}, {"date": "1978-05-26", "close": 96.58, "vol20": 0.1186, "vol60": 0.1175}, {"date": "1978-05-30", "close": 96.86, "vol20": 0.1146, "vol60": 0.1175}, {"date": "1978-05-31", "close": 97.24, "vol20": 0.1146, "vol60": 0.1164}, {"date": "1978-06-01", "close": 97.35, "vol20": 0.1081, "vol60": 0.1162}, {"date": "1978-06-02", "close": 98.14, "vol20": 0.1102, "vol60": 0.1166}, {"date": "1978-06-05", "close": 99.95, "vol20": 0.1249, "vol60": 0.1214}, {"date": "1978-06-06", "close": 100.32, "vol20": 0.1234, "vol60": 0.1199}, {"date": "1978-06-07", "close": 100.12, "vol20": 0.1229, "vol60": 0.1202}, {"date": "1978-06-08", "close": 100.21, "vol20": 0.1228, "vol60": 0.1201}, {"date": "1978-06-09", "close": 99.93, "vol20": 0.1167, "vol60": 0.1201}, {"date": "1978-06-12", "close": 99.55, "vol20": 0.1145, "vol60": 0.1206}, {"date": "1978-06-13", "close": 99.57, "vol20": 0.1121, "vol60": 0.12}, {"date": "1978-06-14", "close": 99.48, "vol20": 0.1102, "vol60": 0.1196}, {"date": "1978-06-15", "close": 98.34, "vol20": 0.1171, "vol60": 0.1197}, {"date": "1978-06-16", "close": 97.42, "vol20": 0.1166, "vol60": 0.1213}, {"date": "1978-06-19", "close": 97.49, "vol20": 0.1155, "vol60": 0.1212}, {"date": "1978-06-20", "close": 96.51, "vol20": 0.1139, "vol60": 0.1227}, {"date": "1978-06-21", "close": 96.01, "vol20": 0.1097, "vol60": 0.1228}, {"date": "1978-06-22", "close": 96.24, "vol20": 0.1051, "vol60": 0.1228}, {"date": "1978-06-23", "close": 95.85, "vol20": 0.1055, "vol60": 0.1231}, {"date": "1978-06-26", "close": 94.6, "vol20": 0.1146, "vol60": 0.1263}, {"date": "1978-06-27", "close": 94.98, "vol20": 0.1151, "vol60": 0.1249}, {"date": "1978-06-28", "close": 95.4, "vol20": 0.1154, "vol60": 0.1249}, {"date": "1978-06-29", "close": 95.57, "vol20": 0.1156, "vol60": 0.1239}, {"date": "1978-06-30", "close": 95.53, "vol20": 0.1107, "vol60": 0.124}, {"date": "1978-07-03", "close": 95.09, "vol20": 0.0833, "vol60": 0.1243}, {"date": "1978-07-05", "close": 94.27, "vol20": 0.0826, "vol60": 0.1257}, {"date": "1978-07-06", "close": 94.32, "vol20": 0.0836, "vol60": 0.1255}, {"date": "1978-07-07", "close": 94.89, "vol20": 0.0886, "vol60": 0.1259}, {"date": "1978-07-10", "close": 95.27, "vol20": 0.0917, "vol60": 0.1248}, {"date": "1978-07-11", "close": 95.93, "vol20": 0.0972, "vol60": 0.1181}, {"date": "1978-07-12", "close": 96.24, "vol20": 0.0987, "vol60": 0.1136}, {"date": "1978-07-13", "close": 96.25, "vol20": 0.0988, "vol60": 0.1112}, {"date": "1978-07-14", "close": 97.58, "vol20": 0.1058, "vol60": 0.1141}, {"date": "1978-07-17", "close": 97.78, "vol20": 0.1005, "vol60": 0.1133}, {"date": "1978-07-18", "close": 96.87, "vol20": 0.106, "vol60": 0.115}, {"date": "1978-07-19", "close": 98.12, "vol20": 0.1091, "vol60": 0.1139}, {"date": "1978-07-20", "close": 98.03, "vol20": 0.107, "vol60": 0.1125}, {"date": "1978-07-21", "close": 97.75, "vol20": 0.1078, "vol60": 0.1126}, {"date": "1978-07-24", "close": 97.72, "vol20": 0.1064, "vol60": 0.1106}, {"date": "1978-07-25", "close": 98.44, "vol20": 0.0946, "vol60": 0.1098}, {"date": "1978-07-26", "close": 99.08, "vol20": 0.0957, "vol60": 0.1091}, {"date": "1978-07-27", "close": 99.54, "vol20": 0.0957, "vol60": 0.1091}, {"date": "1978-07-28", "close": 100.0, "vol20": 0.0961, "vol60": 0.1071}, {"date": "1978-07-31", "close": 100.68, "vol20": 0.0968, "vol60": 0.1075}, {"date": "1978-08-01", "close": 100.66, "vol20": 0.0937, "vol60": 0.1069}, {"date": "1978-08-02", "close": 102.92, "vol20": 0.1066, "vol60": 0.1153}, {"date": "1978-08-03", "close": 103.51, "vol20": 0.1057, "vol60": 0.1153}, {"date": "1978-08-04", "close": 103.92, "vol20": 0.1056, "vol60": 0.1154}, {"date": "1978-08-07", "close": 103.55, "vol20": 0.1094, "vol60": 0.1131}, {"date": "1978-08-08", "close": 104.01, "vol20": 0.109, "vol60": 0.1122}, {"date": "1978-08-09", "close": 104.5, "vol20": 0.1089, "vol60": 0.1117}, {"date": "1978-08-10", "close": 103.66, "vol20": 0.1165, "vol60": 0.1127}, {"date": "1978-08-11", "close": 103.96, "vol20": 0.1104, "vol60": 0.1128}, {"date": "1978-08-14", "close": 103.97, "vol20": 0.1108, "vol60": 0.1106}, {"date": "1978-08-15", "close": 103.85, "vol20": 0.1021, "vol60": 0.11}, {"date": "1978-08-16", "close": 104.65, "vol20": 0.0974, "vol60": 0.1093}, {"date": "1978-08-17", "close": 105.08, "vol20": 0.0962, "vol60": 0.1069}, {"date": "1978-08-18", "close": 104.73, "vol20": 0.0966, "vol60": 0.1048}, {"date": "1978-08-21", "close": 103.89, "vol20": 0.1042, "vol60": 0.1062}, {"date": "1978-08-22", "close": 104.31, "vol20": 0.1031, "vol60": 0.1061}, {"date": "1978-08-23", "close": 104.91, "vol20": 0.1028, "vol60": 0.1064}, {"date": "1978-08-24", "close": 105.08, "vol20": 0.1027, "vol60": 0.1063}, {"date": "1978-08-25", "close": 104.9, "vol20": 0.1036, "vol60": 0.1065}, {"date": "1978-08-28", "close": 103.96, "vol20": 0.1097, "vol60": 0.1075}, {"date": "1978-08-29", "close": 103.39, "vol20": 0.1124, "vol60": 0.1021}, {"date": "1978-08-30", "close": 103.5, "vol20": 0.081, "vol60": 0.1019}, {"date": "1978-08-31", "close": 103.29, "vol20": 0.0788, "vol60": 0.1019}, {"date": "1978-09-01", "close": 103.68, "vol20": 0.0786, "vol60": 0.1021}, {"date": "1978-09-05", "close": 104.49, "vol20": 0.0823, "vol60": 0.1029}, {"date": "1978-09-06", "close": 105.38, "vol20": 0.086, "vol60": 0.1037}, {"date": "1978-09-07", "close": 105.42, "vol20": 0.0847, "vol60": 0.1037}, {"date": "1978-09-08", "close": 106.79, "vol20": 0.0894, "vol60": 0.1064}, {"date": "1978-09-11", "close": 106.98, "vol20": 0.0892, "vol60": 0.1031}, {"date": "1978-09-12", "close": 106.99, "vol20": 0.0892, "vol60": 0.1007}, {"date": "1978-09-13", "close": 106.34, "vol20": 0.0928, "vol60": 0.1019}, {"date": "1978-09-14", "close": 105.1, "vol20": 0.1, "vol60": 0.1027}, {"date": "1978-09-15", "close": 104.12, "vol20": 0.1044, "vol60": 0.1042}, {"date": "1978-09-18", "close": 103.21, "vol20": 0.1081, "vol60": 0.1062}, {"date": "1978-09-19", "close": 102.53, "vol20": 0.107, "vol60": 0.1069}, {"date": "1978-09-20", "close": 101.73, "vol20": 0.1083, "vol60": 0.1044}, {"date": "1978-09-21", "close": 101.9, "vol20": 0.1058, "vol60": 0.1042}, {"date": "1978-09-22", "close": 101.84, "vol20": 0.1052, "vol60": 0.1041}, {"date": "1978-09-25", "close": 101.86, "vol20": 0.1054, "vol60": 0.1041}, {"date": "1978-09-26", "close": 102.62, "vol20": 0.106, "vol60": 0.1048}, {"date": "1978-09-27", "close": 101.66, "vol20": 0.1092, "vol60": 0.1064}, {"date": "1978-09-28", "close": 101.96, "vol20": 0.1098, "vol60": 0.1045}, {"date": "1978-09-29", "close": 102.54, "vol20": 0.112, "vol60": 0.1049}, {"date": "1978-10-02", "close": 102.96, "vol20": 0.1122, "vol60": 0.1046}, {"date": "1978-10-03", "close": 102.6, "vol20": 0.1084, "vol60": 0.1049}, {"date": "1978-10-04", "close": 103.06, "vol20": 0.1047, "vol60": 0.1044}, {"date": "1978-10-05", "close": 103.27, "vol20": 0.1052, "vol60": 0.1044}, {"date": "1978-10-06", "close": 103.52, "vol20": 0.0926, "vol60": 0.1044}, {"date": "1978-10-09", "close": 104.59, "vol20": 0.1012, "vol60": 0.1029}, {"date": "1978-10-10", "close": 104.46, "vol20": 0.101, "vol60": 0.1029}, {"date": "1978-10-11", "close": 105.39, "vol20": 0.1053, "vol60": 0.1018}, {"date": "1978-10-12", "close": 104.88, "vol20": 0.0981, "vol60": 0.0998}, {"date": "1978-10-13", "close": 104.66, "vol20": 0.0922, "vol60": 0.0999}, {"date": "1978-10-16", "close": 102.61, "vol20": 0.1125, "vol60": 0.1084}, {"date": "1978-10-17", "close": 101.26, "vol20": 0.1197, "vol60": 0.1122}, {"date": "1978-10-18", "close": 100.49, "vol20": 0.1196, "vol60": 0.1125}, {"date": "1978-10-19", "close": 99.33, "vol20": 0.1254, "vol60": 0.1144}, {"date": "1978-10-20", "close": 97.95, "vol20": 0.1332, "vol60": 0.1175}, {"date": "1978-10-23", "close": 98.18, "vol20": 0.1338, "vol60": 0.1172}, {"date": "1978-10-24", "close": 97.49, "vol20": 0.1304, "vol60": 0.1171}, {"date": "1978-10-25", "close": 97.31, "vol20": 0.1278, "vol60": 0.1171}, {"date": "1978-10-26", "close": 96.03, "vol20": 0.1321, "vol60": 0.11}, {"date": "1978-10-27", "close": 94.59, "vol20": 0.1345, "vol60": 0.1127}, {"date": "1978-10-30", "close": 95.06, "vol20": 0.1353, "vol60": 0.1129}, {"date": "1978-10-31", "close": 93.15, "vol20": 0.1471, "vol60": 0.1192}, {"date": "1978-11-01", "close": 96.85, "vol20": 0.2124, "vol60": 0.1451}, {"date": "1978-11-02", "close": 95.61, "vol20": 0.2142, "vol60": 0.1465}, {"date": "1978-11-03", "close": 96.18, "vol20": 0.216, "vol60": 0.1466}, {"date": "1978-11-06", "close": 95.19, "vol20": 0.2106, "vol60": 0.1475}, {"date": "1978-11-07", "close": 93.85, "vol20": 0.2128, "vol60": 0.1498}, {"date": "1978-11-08", "close": 94.45, "vol20": 0.2108, "vol60": 0.1507}, {"date": "1978-11-09", "close": 94.42, "vol20": 0.2115, "vol60": 0.1495}, {"date": "1978-11-10", "close": 94.77, "vol20": 0.2137, "vol60": 0.1494}, {"date": "1978-11-13", "close": 93.13, "vol20": 0.2117, "vol60": 0.1528}, {"date": "1978-11-14", "close": 92.49, "vol20": 0.2095, "vol60": 0.1526}, {"date": "1978-11-15", "close": 92.71, "vol20": 0.2106, "vol60": 0.1524}, {"date": "1978-11-16", "close": 93.71, "vol20": 0.2148, "vol60": 0.1538}, {"date": "1978-11-17", "close": 94.42, "vol20": 0.2137, "vol60": 0.1549}, {"date": "1978-11-20", "close": 95.25, "vol20": 0.2165, "vol60": 0.1564}, {"date": "1978-11-21", "close": 95.01, "vol20": 0.2156, "vol60": 0.1556}, {"date": "1978-11-22", "close": 95.48, "vol20": 0.2167, "vol60": 0.156}, {"date": "1978-11-24", "close": 95.79, "vol20": 0.2122, "vol60": 0.1562}, {"date": "1978-11-27", "close": 95.99, "vol20": 0.2047, "vol60": 0.1563}, {"date": "1978-11-28", "close": 95.15, "vol20": 0.2067, "vol60": 0.1567}, {"date": "1978-11-29", "close": 93.75, "vol20": 0.2004, "vol60": 0.1579}, {"date": "1978-11-30", "close": 94.7, "vol20": 0.1452, "vol60": 0.1584}, {"date": "1978-12-01", "close": 96.28, "vol20": 0.151, "vol60": 0.1627}, {"date": "1978-12-04", "close": 96.15, "vol20": 0.1497, "vol60": 0.1599}, {"date": "1978-12-05", "close": 97.44, "vol20": 0.1516, "vol60": 0.1627}, {"date": "1978-12-06", "close": 97.49, "vol20": 0.1404, "vol60": 0.1627}, {"date": "1978-12-07", "close": 97.08, "vol20": 0.141, "vol60": 0.1626}, {"date": "1978-12-08", "close": 96.63, "vol20": 0.1425, "vol60": 0.1613}, {"date": "1978-12-11", "close": 97.11, "vol20": 0.1428, "vol60": 0.161}, {"date": "1978-12-12", "close": 96.59, "vol20": 0.1275, "vol60": 0.1604}, {"date": "1978-12-13", "close": 96.06, "vol20": 0.1263, "vol60": 0.1603}, {"date": "1978-12-14", "close": 96.04, "vol20": 0.1265, "vol60": 0.1597}, {"date": "1978-12-15", "close": 95.33, "vol20": 0.1259, "vol60": 0.1601}, {"date": "1978-12-18", "close": 93.44, "vol20": 0.1433, "vol60": 0.1647}, {"date": "1978-12-19", "close": 94.24, "vol20": 0.1431, "vol60": 0.166}, {"date": "1978-12-20", "close": 94.68, "vol20": 0.144, "vol60": 0.1654}, {"date": "1978-12-21", "close": 94.71, "vol20": 0.1428, "vol60": 0.1646}, {"date": "1978-12-22", "close": 96.31, "vol20": 0.1549, "vol60": 0.1685}, {"date": "1978-12-26", "close": 97.52, "vol20": 0.1608, "vol60": 0.1702}, {"date": "1978-12-27", "close": 96.66, "vol20": 0.1609, "vol60": 0.1706}, {"date": "1978-12-28", "close": 96.28, "vol20": 0.1512, "vol60": 0.1707}, {"date": "1978-12-29", "close": 96.11, "vol20": 0.1479, "vol60": 0.1703}, {"date": "1979-01-02", "close": 96.73, "vol20": 0.1376, "vol60": 0.1709}, {"date": "1979-01-03", "close": 97.8, "vol20": 0.1426, "vol60": 0.1725}, {"date": "1979-01-04", "close": 98.58, "vol20": 0.1375, "vol60": 0.1719}, {"date": "1979-01-05", "close": 99.13, "vol20": 0.1387, "vol60": 0.1725}, {"date": "1979-01-08", "close": 98.8, "vol20": 0.1383, "vol60": 0.1713}, {"date": "1979-01-09", "close": 99.33, "vol20": 0.1375, "vol60": 0.1717}, {"date": "1979-01-10", "close": 98.77, "vol20": 0.139, "vol60": 0.1719}, {"date": "1979-01-11", "close": 99.1, "vol20": 0.1373, "vol60": 0.1676}, {"date": "1979-01-12", "close": 99.93, "vol20": 0.137, "vol60": 0.1664}, {"date": "1979-01-15", "close": 100.69, "vol20": 0.1381, "vol60": 0.1665}, {"date": "1979-01-16", "close": 99.46, "vol20": 0.1437, "vol60": 0.1667}, {"date": "1979-01-17", "close": 99.48, "vol20": 0.118, "vol60": 0.1641}, {"date": "1979-01-18", "close": 99.72, "vol20": 0.1162, "vol60": 0.1641}, {"date": "1979-01-19", "close": 99.75, "vol20": 0.1164, "vol60": 0.1634}, {"date": "1979-01-22", "close": 99.9, "vol20": 0.1161, "vol60": 0.1633}, {"date": "1979-01-23", "close": 100.6, "vol20": 0.1051, "vol60": 0.1614}, {"date": "1979-01-24", "close": 100.16, "vol20": 0.1001, "vol60": 0.1583}, {"date": "1979-01-25", "close": 101.19, "vol20": 0.0972, "vol60": 0.1593}, {"date": "1979-01-26", "close": 101.86, "vol20": 0.0954, "vol60": 0.1533}, {"date": "1979-01-29", "close": 101.55, "vol20": 0.0963, "vol60": 0.1322}, {"date": "1979-01-30", "close": 101.05, "vol20": 0.099, "vol60": 0.1296}, {"date": "1979-01-31", "close": 99.93, "vol20": 0.1039, "vol60": 0.1315}, {"date": "1979-02-01", "close": 99.96, "vol20": 0.1007, "vol60": 0.1295}, {"date": "1979-02-02", "close": 99.5, "vol20": 0.1007, "vol60": 0.1262}, {"date": "1979-02-05", "close": 98.09, "vol20": 0.1125, "vol60": 0.1295}, {"date": "1979-02-06", "close": 98.05, "vol20": 0.1105, "vol60": 0.1295}, {"date": "1979-02-07", "close": 97.16, "vol20": 0.1132, "vol60": 0.1309}, {"date": "1979-02-08", "close": 97.65, "vol20": 0.1142, "vol60": 0.1258}, {"date": "1979-02-09", "close": 97.87, "vol20": 0.1097, "vol60": 0.1248}, {"date": "1979-02-12", "close": 98.2, "vol20": 0.1063, "vol60": 0.1248}, {"date": "1979-02-13", "close": 98.93, "vol20": 0.1021, "vol60": 0.1239}, {"date": "1979-02-14", "close": 98.87, "vol20": 0.1021, "vol60": 0.1232}, {"date": "1979-02-15", "close": 98.73, "vol20": 0.1016, "vol60": 0.1221}, {"date": "1979-02-16", "close": 98.67, "vol20": 0.1016, "vol60": 0.122}, {"date": "1979-02-20", "close": 99.42, "vol20": 0.1054, "vol60": 0.1225}, {"date": "1979-02-21", "close": 99.07, "vol20": 0.1024, "vol60": 0.1226}, {"date": "1979-02-22", "close": 98.33, "vol20": 0.1045, "vol60": 0.1237}, {"date": "1979-02-23", "close": 97.78, "vol20": 0.0969, "vol60": 0.1229}, {"date": "1979-02-26", "close": 97.67, "vol20": 0.0918, "vol60": 0.1187}, {"date": "1979-02-27", "close": 96.13, "vol20": 0.1041, "vol60": 0.1218}, {"date": "1979-02-28", "close": 96.28, "vol20": 0.1048, "vol60": 0.1171}, {"date": "1979-03-01", "close": 96.9, "vol20": 0.104, "vol60": 0.1178}, {"date": "1979-03-02", "close": 96.97, "vol20": 0.1041, "vol60": 0.1145}, {"date": "1979-03-05", "close": 98.06, "vol20": 0.1126, "vol60": 0.1168}, {"date": "1979-03-06", "close": 97.87, "vol20": 0.1008, "vol60": 0.1165}, {"date": "1979-03-07", "close": 98.44, "vol20": 0.103, "vol60": 0.1167}, {"date": "1979-03-08", "close": 99.58, "vol20": 0.1043, "vol60": 0.1186}, {"date": "1979-03-09", "close": 99.54, "vol20": 0.1034, "vol60": 0.118}, {"date": "1979-03-12", "close": 99.67, "vol20": 0.1033, "vol60": 0.1173}, {"date": "1979-03-13", "close": 99.84, "vol20": 0.103, "vol60": 0.1173}, {"date": "1979-03-14", "close": 99.71, "vol20": 0.1002, "vol60": 0.1162}, {"date": "1979-03-15", "close": 99.86, "vol20": 0.1002, "vol60": 0.1078}, {"date": "1979-03-16", "close": 100.69, "vol20": 0.1036, "vol60": 0.1077}, {"date": "1979-03-19", "close": 101.06, "vol20": 0.1038, "vol60": 0.1076}, {"date": "1979-03-20", "close": 100.5, "vol20": 0.1036, "vol60": 0.1085}, {"date": "1979-03-21", "close": 101.25, "vol20": 0.1052, "vol60": 0.1043}, {"date": "1979-03-22", "close": 101.67, "vol20": 0.1006, "vol60": 0.1017}, {"date": "1979-03-23", "close": 101.6, "vol20": 0.0973, "vol60": 0.0997}, {"date": "1979-03-26", "close": 101.04, "vol20": 0.1003, "vol60": 0.1001}, {"date": "1979-03-27", "close": 102.48, "vol20": 0.0862, "vol60": 0.1036}, {"date": "1979-03-28", "close": 102.12, "vol20": 0.0893, "vol60": 0.1034}, {"date": "1979-03-29", "close": 102.03, "vol20": 0.0893, "vol60": 0.1013}, {"date": "1979-03-30", "close": 101.59, "vol20": 0.0924, "vol60": 0.1007}, {"date": "1979-04-02", "close": 100.9, "vol20": 0.0916, "vol60": 0.1012}, {"date": "1979-04-03", "close": 102.4, "vol20": 0.1021, "vol60": 0.1052}, {"date": "1979-04-04", "close": 102.65, "vol20": 0.1012, "vol60": 0.1048}, {"date": "1979-04-05", "close": 103.26, "vol20": 0.0961, "vol60": 0.1045}, {"date": "1979-04-06", "close": 103.18, "vol20": 0.0962, "vol60": 0.1044}, {"date": "1979-04-09", "close": 102.87, "vol20": 0.0977, "vol60": 0.1035}, {"date": "1979-04-10", "close": 103.34, "vol20": 0.0983, "vol60": 0.1028}, {"date": "1979-04-11", "close": 102.31, "vol20": 0.1064, "vol60": 0.1017}, {"date": "1979-04-12", "close": 102.0, "vol20": 0.1075, "vol60": 0.1019}, {"date": "1979-04-16", "close": 101.12, "vol20": 0.1092, "vol60": 0.1035}, {"date": "1979-04-17", "close": 101.24, "vol20": 0.1085, "vol60": 0.1035}, {"date": "1979-04-18", "close": 101.7, "vol20": 0.1075, "vol60": 0.1039}, {"date": "1979-04-19", "close": 101.28, "vol20": 0.1055, "vol60": 0.1033}, {"date": "1979-04-20", "close": 101.23, "vol20": 0.1044, "vol60": 0.1029}, {"date": "1979-04-23", "close": 101.57, "vol20": 0.1051, "vol60": 0.101}, {"date": "1979-04-24", "close": 102.2, "vol20": 0.1052, "vol60": 0.1009}, {"date": "1979-04-25", "close": 102.5, "vol20": 0.0928, "vol60": 0.1008}, {"date": "1979-04-26", "close": 102.01, "vol20": 0.0936, "vol60": 0.1008}, {"date": "1979-04-27", "close": 101.8, "vol20": 0.0938, "vol60": 0.0981}, {"date": "1979-04-30", "close": 101.76, "vol20": 0.0925, "vol60": 0.0981}, {"date": "1979-05-01", "close": 101.68, "vol20": 0.0889, "vol60": 0.0976}, {"date": "1979-05-02", "close": 101.72, "vol20": 0.0709, "vol60": 0.0927}, {"date": "1979-05-03", "close": 101.81, "vol20": 0.0703, "vol60": 0.0927}, {"date": "1979-05-04", "close": 100.69, "vol20": 0.0757, "vol60": 0.0937}, {"date": "1979-05-07", "close": 99.02, "vol20": 0.0934, "vol60": 0.0997}, {"date": "1979-05-08", "close": 99.17, "vol20": 0.0942, "vol60": 0.0996}, {"date": "1979-05-09", "close": 99.46, "vol20": 0.0929, "vol60": 0.0996}, {"date": "1979-05-10", "close": 98.52, "vol20": 0.0923, "vol60": 0.1004}, {"date": "1979-05-11", "close": 98.52, "vol20": 0.0924, "vol60": 0.1004}, {"date": "1979-05-14", "close": 98.06, "vol20": 0.0895, "vol60": 0.1008}, {"date": "1979-05-15", "close": 98.14, "vol20": 0.0894, "vol60": 0.1008}, {"date": "1979-05-16", "close": 98.42, "vol20": 0.088, "vol60": 0.0997}, {"date": "1979-05-17", "close": 99.94, "vol20": 0.106, "vol60": 0.1044}, {"date": "1979-05-18", "close": 99.93, "vol20": 0.106, "vol60": 0.1032}, {"date": "1979-05-21", "close": 100.14, "vol20": 0.1055, "vol60": 0.1025}, {"date": "1979-05-22", "close": 100.51, "vol20": 0.1037, "vol60": 0.1027}, {"date": "1979-05-23", "close": 99.89, "vol20": 0.1043, "vol60": 0.0979}, {"date": "1979-05-24", "close": 99.93, "vol20": 0.1036, "vol60": 0.0979}, {"date": "1979-05-25", "close": 100.22, "vol20": 0.1045, "vol60": 0.0972}, {"date": "1979-05-29", "close": 100.05, "vol20": 0.1045, "vol60": 0.0974}, {"date": "1979-05-30", "close": 99.11, "vol20": 0.1089, "vol60": 0.0969}, {"date": "1979-05-31", "close": 99.08, "vol20": 0.1088, "vol60": 0.0968}, {"date": "1979-06-01", "close": 99.17, "vol20": 0.1088, "vol60": 0.0961}, {"date": "1979-06-04", "close": 99.32, "vol20": 0.1028, "vol60": 0.0932}, {"date": "1979-06-05", "close": 100.62, "vol20": 0.0952, "vol60": 0.0969}, {"date": "1979-06-06", "close": 101.3, "vol20": 0.0975, "vol60": 0.0978}, {"date": "1979-06-07", "close": 101.79, "vol20": 0.0982, "vol60": 0.0982}, {"date": "1979-06-08", "close": 101.49, "vol20": 0.0913, "vol60": 0.0984}, {"date": "1979-06-11", "close": 101.91, "vol20": 0.0915, "vol60": 0.0987}, {"date": "1979-06-12", "close": 102.85, "vol20": 0.092, "vol60": 0.099}, {"date": "1979-06-13", "close": 102.31, "vol20": 0.0958, "vol60": 0.0994}, {"date": "1979-06-14", "close": 102.2, "vol20": 0.0964, "vol60": 0.0987}, {"date": "1979-06-15", "close": 102.09, "vol20": 0.0827, "vol60": 0.0976}, {"date": "1979-06-18", "close": 101.56, "vol20": 0.0856, "vol60": 0.0979}, {"date": "1979-06-19", "close": 101.58, "vol20": 0.0854, "vol60": 0.0979}, {"date": "1979-06-20", "close": 101.63, "vol20": 0.0847, "vol60": 0.0972}, {"date": "1979-06-21", "close": 102.09, "vol20": 0.0819, "vol60": 0.0932}, {"date": "1979-06-22", "close": 102.64, "vol20": 0.0832, "vol60": 0.0935}, {"date": "1979-06-25", "close": 102.09, "vol20": 0.0863, "vol60": 0.0942}, {"date": "1979-06-26", "close": 101.66, "vol20": 0.0878, "vol60": 0.0942}, {"date": "1979-06-27", "close": 102.27, "vol20": 0.0807, "vol60": 0.0939}, {"date": "1979-06-28", "close": 102.8, "vol20": 0.0813, "vol60": 0.0895}, {"date": "1979-06-29", "close": 102.91, "vol20": 0.0813, "vol60": 0.0894}, {"date": "1979-07-02", "close": 101.99, "vol20": 0.09, "vol60": 0.0904}, {"date": "1979-07-03", "close": 102.09, "vol20": 0.0787, "vol60": 0.0904}, {"date": "1979-07-05", "close": 102.43, "vol20": 0.0761, "vol60": 0.0905}, {"date": "1979-07-06", "close": 103.62, "vol20": 0.0844, "vol60": 0.0931}, {"date": "1979-07-09", "close": 104.47, "vol20": 0.0869, "vol60": 0.0922}, {"date": "1979-07-10", "close": 104.2, "vol20": 0.0874, "vol60": 0.0921}, {"date": "1979-07-11", "close": 103.64, "vol20": 0.0848, "vol60": 0.091}, {"date": "1979-07-12", "close": 102.69, "vol20": 0.0894, "vol60": 0.0931}, {"date": "1979-07-13", "close": 102.32, "vol20": 0.0903, "vol60": 0.093}, {"date": "1979-07-16", "close": 102.74, "vol20": 0.0913, "vol60": 0.0929}, {"date": "1979-07-17", "close": 101.83, "vol20": 0.0951, "vol60": 0.0948}, {"date": "1979-07-18", "close": 101.69, "vol20": 0.0952, "vol60": 0.0946}, {"date": "1979-07-19", "close": 101.61, "vol20": 0.0953, "vol60": 0.0937}, {"date": "1979-07-20", "close": 101.82, "vol20": 0.0941, "vol60": 0.0936}, {"date": "1979-07-23", "close": 101.59, "vol20": 0.0921, "vol60": 0.0932}, {"date": "1979-07-24", "close": 101.97, "vol20": 0.0914, "vol60": 0.0934}, {"date": "1979-07-25", "close": 103.08, "vol20": 0.0977, "vol60": 0.096}, {"date": "1979-07-26", "close": 103.1, "vol20": 0.0957, "vol60": 0.096}, {"date": "1979-07-27", "close": 103.1, "vol20": 0.094, "vol60": 0.096}, {"date": "1979-07-30", "close": 103.15, "vol20": 0.0939, "vol60": 0.096}, {"date": "1979-07-31", "close": 103.81, "vol20": 0.0899, "vol60": 0.0938}, {"date": "1979-08-01", "close": 104.17, "vol20": 0.0904, "vol60": 0.0869}, {"date": "1979-08-02", "close": 104.1, "vol20": 0.0902, "vol60": 0.0869}, {"date": "1979-08-03", "close": 104.04, "vol20": 0.0808, "vol60": 0.0868}, {"date": "1979-08-06", "close": 104.3, "vol20": 0.0757, "vol60": 0.0842}, {"date": "1979-08-07", "close": 105.65, "vol20": 0.0878, "vol60": 0.0877}, {"date": "1979-08-08", "close": 105.98, "vol20": 0.0852, "vol60": 0.0869}, {"date": "1979-08-09", "close": 105.49, "vol20": 0.0792, "vol60": 0.0878}, {"date": "1979-08-10", "close": 106.4, "vol20": 0.0809, "vol60": 0.089}, {"date": "1979-08-13", "close": 107.42, "vol20": 0.085, "vol60": 0.0858}, {"date": "1979-08-14", "close": 107.52, "vol20": 0.0744, "vol60": 0.0858}, {"date": "1979-08-15", "close": 108.25, "vol20": 0.0741, "vol60": 0.0865}, {"date": "1979-08-16", "close": 108.09, "vol20": 0.0746, "vol60": 0.0866}, {"date": "1979-08-17", "close": 108.3, "vol20": 0.0746, "vol60": 0.0852}, {"date": "1979-08-20", "close": 108.83, "vol20": 0.0721, "vol60": 0.0855}, {"date": "1979-08-21", "close": 108.91, "vol20": 0.0727, "vol60": 0.0854}, {"date": "1979-08-22", "close": 108.99, "vol20": 0.0675, "vol60": 0.0852}, {"date": "1979-08-23", "close": 108.63, "vol20": 0.0704, "vol60": 0.0827}, {"date": "1979-08-24", "close": 108.6, "vol20": 0.0705, "vol60": 0.0827}, {"date": "1979-08-27", "close": 109.14, "vol20": 0.0705, "vol60": 0.083}, {"date": "1979-08-28", "close": 109.02, "vol20": 0.0705, "vol60": 0.0832}, {"date": "1979-08-29", "close": 109.02, "vol20": 0.0709, "vol60": 0.0798}, {"date": "1979-08-30", "close": 109.02, "vol20": 0.0706, "vol60": 0.079}, {"date": "1979-08-31", "close": 109.32, "vol20": 0.0698, "vol60": 0.0787}, {"date": "1979-09-04", "close": 107.44, "vol20": 0.0991, "vol60": 0.087}, {"date": "1979-09-05", "close": 106.4, "vol20": 0.0971, "vol60": 0.0895}, {"date": "1979-09-06", "close": 106.85, "vol20": 0.0976, "vol60": 0.088}, {"date": "1979-09-07", "close": 107.66, "vol20": 0.0988, "vol60": 0.0883}, {"date": "1979-09-10", "close": 108.17, "vol20": 0.0958, "vol60": 0.0885}, {"date": "1979-09-11", "close": 107.51, "vol20": 0.093, "vol60": 0.0896}, {"date": "1979-09-12", "close": 107.82, "vol20": 0.0935, "vol60": 0.0888}, {"date": "1979-09-13", "close": 107.85, "vol20": 0.0902, "vol60": 0.0888}, {"date": "1979-09-14", "close": 108.76, "vol20": 0.095, "vol60": 0.0901}, {"date": "1979-09-17", "close": 108.84, "vol20": 0.0948, "vol60": 0.0898}, {"date": "1979-09-18", "close": 108.0, "vol20": 0.0972, "vol60": 0.0912}, {"date": "1979-09-19", "close": 108.28, "vol20": 0.0977, "vol60": 0.0903}, {"date": "1979-09-20", "close": 110.51, "vol20": 0.1222, "vol60": 0.098}, {"date": "1979-09-21", "close": 110.47, "vol20": 0.1214, "vol60": 0.0976}, {"date": "1979-09-24", "close": 109.61, "vol20": 0.1252, "vol60": 0.099}, {"date": "1979-09-25", "close": 109.68, "vol20": 0.1241, "vol60": 0.099}, {"date": "1979-09-26", "close": 109.96, "vol20": 0.1242, "vol60": 0.0968}, {"date": "1979-09-27", "close": 110.21, "vol20": 0.1244, "vol60": 0.0968}, {"date": "1979-09-28", "close": 109.32, "vol20": 0.1281, "vol60": 0.0986}, {"date": "1979-10-01", "close": 108.56, "vol20": 0.1302, "vol60": 0.0975}, {"date": "1979-10-02", "close": 109.59, "vol20": 0.1179, "vol60": 0.098}, {"date": "1979-10-03", "close": 109.59, "vol20": 0.111, "vol60": 0.0977}, {"date": "1979-10-04", "close": 110.17, "vol20": 0.1115, "vol60": 0.0973}, {"date": "1979-10-05", "close": 111.27, "vol20": 0.1135, "vol60": 0.0966}, {"date": "1979-10-08", "close": 109.88, "vol20": 0.1234, "vol60": 0.1002}, {"date": "1979-10-09", "close": 106.63, "vol20": 0.1637, "vol60": 0.1187}, {"date": "1979-10-10", "close": 105.3, "vol20": 0.1687, "vol60": 0.1202}, {"date": "1979-10-11", "close": 105.05, "vol20": 0.1687, "vol60": 0.1202}, {"date": "1979-10-12", "close": 104.49, "vol20": 0.1652, "vol60": 0.1208}, {"date": "1979-10-15", "close": 103.36, "vol20": 0.1678, "vol60": 0.123}, {"date": "1979-10-16", "close": 103.19, "vol20": 0.1667, "vol60": 0.1229}, {"date": "1979-10-17", "close": 103.39, "vol20": 0.1664, "vol60": 0.1228}, {"date": "1979-10-18", "close": 103.61, "vol20": 0.1446, "vol60": 0.1208}, {"date": "1979-10-19", "close": 101.6, "vol20": 0.1552, "vol60": 0.1274}, {"date": "1979-10-22", "close": 100.71, "vol20": 0.1556, "vol60": 0.1286}, {"date": "1979-10-23", "close": 100.28, "vol20": 0.1545, "vol60": 0.1288}, {"date": "1979-10-24", "close": 100.44, "vol20": 0.154, "vol60": 0.1281}, {"date": "1979-10-25", "close": 100.0, "vol20": 0.1519, "vol60": 0.1281}, {"date": "1979-10-26", "close": 100.57, "vol20": 0.1558, "vol60": 0.1287}, {"date": "1979-10-29", "close": 100.71, "vol20": 0.1566, "vol60": 0.1288}, {"date": "1979-10-30", "close": 102.67, "vol20": 0.1709, "vol60": 0.1349}, {"date": "1979-10-31", "close": 101.82, "vol20": 0.1713, "vol60": 0.1331}, {"date": "1979-11-01", "close": 102.57, "vol20": 0.1729, "vol60": 0.1339}, {"date": "1979-11-02", "close": 102.51, "vol20": 0.1659, "vol60": 0.1336}, {"date": "1979-11-05", "close": 101.82, "vol20": 0.1632, "vol60": 0.1329}, {"date": "1979-11-06", "close": 101.2, "vol20": 0.1312, "vol60": 0.1316}, {"date": "1979-11-07", "close": 99.87, "vol20": 0.1319, "vol60": 0.1338}, {"date": "1979-11-08", "close": 100.3, "vol20": 0.1342, "vol60": 0.1333}, {"date": "1979-11-09", "close": 101.51, "vol20": 0.1428, "vol60": 0.1361}, {"date": "1979-11-12", "close": 103.51, "vol20": 0.1563, "vol60": 0.1423}, {"date": "1979-11-13", "close": 102.94, "vol20": 0.1575, "vol60": 0.1422}, {"date": "1979-11-14", "close": 103.39, "vol20": 0.1581, "vol60": 0.1425}, {"date": "1979-11-15", "close": 104.13, "vol20": 0.16, "vol60": 0.1434}, {"date": "1979-11-16", "close": 103.79, "vol20": 0.1427, "vol60": 0.1434}, {"date": "1979-11-19", "close": 104.23, "vol20": 0.1382, "vol60": 0.1438}, {"date": "1979-11-20", "close": 103.69, "vol20": 0.1388, "vol60": 0.1436}, {"date": "1979-11-21", "close": 103.89, "vol20": 0.1388, "vol60": 0.1437}, {"date": "1979-11-23", "close": 104.67, "vol20": 0.1383, "vol60": 0.1447}, {"date": "1979-11-26", "close": 106.8, "vol20": 0.1518, "vol60": 0.1509}, {"date": "1979-11-27", "close": 106.38, "vol20": 0.1538, "vol60": 0.1509}, {"date": "1979-11-28", "close": 106.77, "vol20": 0.1409, "vol60": 0.147}, {"date": "1979-11-29", "close": 106.81, "vol20": 0.1358, "vol60": 0.1456}, {"date": "1979-11-30", "close": 106.16, "vol20": 0.1377, "vol60": 0.1459}, {"date": "1979-12-03", "close": 105.83, "vol20": 0.1386, "vol60": 0.1451}, {"date": "1979-12-04", "close": 106.79, "vol20": 0.1373, "vol60": 0.146}, {"date": "1979-12-05", "close": 107.25, "vol20": 0.1337, "vol60": 0.1458}, {"date": "1979-12-06", "close": 108.0, "vol20": 0.1198, "vol60": 0.1464}, {"date": "1979-12-07", "close": 107.52, "vol20": 0.1234, "vol60": 0.1466}, {"date": "1979-12-10", "close": 107.67, "vol20": 0.1194, "vol60": 0.1456}, {"date": "1979-12-11", "close": 107.49, "vol20": 0.103, "vol60": 0.1456}, {"date": "1979-12-12", "close": 107.52, "vol20": 0.0994, "vol60": 0.1448}, {"date": "1979-12-13", "close": 107.67, "vol20": 0.0991, "vol60": 0.1447}, {"date": "1979-12-14", "close": 108.92, "vol20": 0.1033, "vol60": 0.1404}, {"date": "1979-12-17", "close": 109.33, "vol20": 0.1013, "vol60": 0.1407}, {"date": "1979-12-18", "close": 108.3, "vol20": 0.1097, "vol60": 0.1411}, {"date": "1979-12-19", "close": 108.2, "vol20": 0.107, "vol60": 0.1411}, {"date": "1979-12-20", "close": 108.26, "vol20": 0.1072, "vol60": 0.141}, {"date": "1979-12-21", "close": 107.59, "vol20": 0.109, "vol60": 0.1414}, {"date": "1979-12-24", "close": 107.66, "vol20": 0.0835, "vol60": 0.1405}, {"date": "1979-12-26", "close": 107.78, "vol20": 0.0819, "vol60": 0.1398}, {"date": "1979-12-27", "close": 107.96, "vol20": 0.0812, "vol60": 0.1385}, {"date": "1979-12-28", "close": 107.84, "vol20": 0.0814, "vol60": 0.1385}, {"date": "1979-12-31", "close": 107.94, "vol20": 0.0776, "vol60": 0.138}, {"date": "1980-01-02", "close": 105.76, "vol20": 0.1077, "vol60": 0.1423}, {"date": "1980-01-03", "close": 105.22, "vol20": 0.1035, "vol60": 0.1405}, {"date": "1980-01-04", "close": 106.52, "vol20": 0.1122, "vol60": 0.1291}, {"date": "1980-01-07", "close": 106.81, "vol20": 0.1095, "vol60": 0.1265}, {"date": "1980-01-08", "close": 108.95, "vol20": 0.1301, "vol60": 0.1326}, {"date": "1980-01-09", "close": 109.05, "vol20": 0.13, "vol60": 0.132}, {"date": "1980-01-10", "close": 109.89, "vol20": 0.1321, "vol60": 0.1305}, {"date": "1980-01-11", "close": 109.92, "vol20": 0.1321, "vol60": 0.1304}, {"date": "1980-01-14", "close": 110.38, "vol20": 0.1325, "vol60": 0.1306}, {"date": "1980-01-15", "close": 111.14, "vol20": 0.1287, "vol60": 0.1311}, {"date": "1980-01-16", "close": 111.05, "vol20": 0.1284, "vol60": 0.1238}, {"date": "1980-01-17", "close": 110.7, "vol20": 0.1236, "vol60": 0.1224}, {"date": "1980-01-18", "close": 111.07, "vol20": 0.1236, "vol60": 0.1218}, {"date": "1980-01-21", "close": 112.1, "vol20": 0.1267, "vol60": 0.1228}, {"date": "1980-01-22", "close": 111.51, "vol20": 0.1259, "vol60": 0.123}, {"date": "1980-01-23", "close": 113.44, "vol20": 0.1371, "vol60": 0.1267}, {"date": "1980-01-24", "close": 113.7, "vol20": 0.137, "vol60": 0.1267}, {"date": "1980-01-25", "close": 113.61, "vol20": 0.1375, "vol60": 0.1216}, {"date": "1980-01-28", "close": 114.85, "vol20": 0.1398, "vol60": 0.1212}, {"date": "1980-01-29", "close": 114.07, "vol20": 0.1441, "vol60": 0.122}, {"date": "1980-01-30", "close": 115.2, "vol20": 0.1171, "vol60": 0.123}, {"date": "1980-01-31", "close": 114.16, "vol20": 0.122, "vol60": 0.1238}, {"date": "1980-02-01", "close": 115.12, "vol20": 0.1193, "vol60": 0.1234}, {"date": "1980-02-04", "close": 114.37, "vol20": 0.1249, "vol60": 0.1206}, {"date": "1980-02-05", "close": 114.66, "vol20": 0.1088, "vol60": 0.1205}, {"date": "1980-02-06", "close": 115.72, "vol20": 0.1111, "vol60": 0.1196}, {"date": "1980-02-07", "close": 116.28, "vol20": 0.1099, "vol60": 0.1142}, {"date": "1980-02-08", "close": 117.95, "vol20": 0.1166, "vol60": 0.1159}, {"date": "1980-02-11", "close": 117.12, "vol20": 0.1225, "vol60": 0.1174}, {"date": "1980-02-12", "close": 117.9, "vol20": 0.1224, "vol60": 0.1173}, {"date": "1980-02-13", "close": 118.44, "vol20": 0.1217, "vol60": 0.1169}, {"date": "1980-02-14", "close": 116.72, "vol20": 0.1357, "vol60": 0.1217}, {"date": "1980-02-15", "close": 115.41, "vol20": 0.1443, "vol60": 0.1239}, {"date": "1980-02-19", "close": 114.6, "vol20": 0.1449, "vol60": 0.1252}, {"date": "1980-02-20", "close": 116.47, "vol20": 0.1522, "vol60": 0.1282}, {"date": "1980-02-21", "close": 115.28, "vol20": 0.1475, "vol60": 0.1247}, {"date": "1980-02-22", "close": 115.04, "vol20": 0.1477, "vol60": 0.1244}, {"date": "1980-02-25", "close": 113.33, "vol20": 0.1577, "vol60": 0.1287}, {"date": "1980-02-26", "close": 113.98, "vol20": 0.154, "vol60": 0.129}, {"date": "1980-02-27", "close": 112.38, "vol20": 0.1601, "vol60": 0.132}, {"date": "1980-02-28", "close": 112.35, "vol20": 0.1552, "vol60": 0.1317}, {"date": "1980-02-29", "close": 113.66, "vol20": 0.1587, "vol60": 0.1325}, {"date": "1980-03-03", "close": 112.5, "vol20": 0.1591, "vol60": 0.1343}, {"date": "1980-03-04", "close": 112.78, "vol20": 0.1583, "vol60": 0.1337}, {"date": "1980-03-05", "close": 111.13, "vol20": 0.1653, "vol60": 0.137}, {"date": "1980-03-06", "close": 108.65, "vol20": 0.176, "vol60": 0.145}, {"date": "1980-03-07", "close": 106.9, "vol20": 0.1792, "vol60": 0.1488}, {"date": "1980-03-10", "close": 106.51, "vol20": 0.1654, "vol60": 0.149}, {"date": "1980-03-11", "close": 107.78, "vol20": 0.1758, "vol60": 0.151}, {"date": "1980-03-12", "close": 106.87, "vol20": 0.1716, "vol60": 0.15}, {"date": "1980-03-13", "close": 105.62, "vol20": 0.1694, "vol60": 0.1516}, {"date": "1980-03-14", "close": 105.43, "vol20": 0.1666, "vol60": 0.1505}, {"date": "1980-03-17", "close": 102.26, "vol20": 0.1886, "vol60": 0.1626}, {"date": "1980-03-18", "close": 104.1, "vol20": 0.2067, "vol60": 0.1671}, {"date": "1980-03-19", "close": 104.31, "vol20": 0.1933, "vol60": 0.1668}, {"date": "1980-03-20", "close": 103.12, "vol20": 0.1937, "vol60": 0.1682}, {"date": "1980-03-21", "close": 102.31, "vol20": 0.1934, "vol60": 0.1688}, {"date": "1980-03-24", "close": 99.28, "vol20": 0.2096, "vol60": 0.179}, {"date": "1980-03-25", "close": 99.19, "vol20": 0.2057, "vol60": 0.179}, {"date": "1980-03-26", "close": 98.68, "vol20": 0.204, "vol60": 0.1791}, {"date": "1980-03-27", "close": 98.22, "vol20": 0.2028, "vol60": 0.1749}, {"date": "1980-03-28", "close": 100.68, "vol20": 0.2229, "vol60": 0.1826}, {"date": "1980-03-31", "close": 102.09, "vol20": 0.2332, "vol60": 0.1831}, {"date": "1980-04-01", "close": 102.18, "vol20": 0.2326, "vol60": 0.183}, {"date": "1980-04-02", "close": 102.68, "vol20": 0.232, "vol60": 0.1783}, {"date": "1980-04-03", "close": 102.15, "vol20": 0.2215, "vol60": 0.1785}, {"date": "1980-04-07", "close": 100.19, "vol20": 0.2242, "vol60": 0.1814}, {"date": "1980-04-08", "close": 101.2, "vol20": 0.2291, "vol60": 0.1829}, {"date": "1980-04-09", "close": 103.11, "vol20": 0.236, "vol60": 0.1872}, {"date": "1980-04-10", "close": 104.08, "vol20": 0.2382, "vol60": 0.1877}, {"date": "1980-04-11", "close": 103.79, "vol20": 0.2351, "vol60": 0.1877}, {"date": "1980-04-14", "close": 102.84, "vol20": 0.2369, "vol60": 0.1884}, {"date": "1980-04-15", "close": 102.63, "vol20": 0.2103, "vol60": 0.1882}, {"date": "1980-04-16", "close": 101.54, "vol20": 0.2028, "vol60": 0.1878}, {"date": "1980-04-17", "close": 101.05, "vol20": 0.2028, "vol60": 0.1878}, {"date": "1980-04-18", "close": 100.55, "vol20": 0.1999, "vol60": 0.1838}, {"date": "1980-04-21", "close": 99.8, "vol20": 0.1997, "vol60": 0.1839}, {"date": "1980-04-22", "close": 103.43, "vol20": 0.21, "vol60": 0.1996}, {"date": "1980-04-23", "close": 103.73, "vol20": 0.2098, "vol60": 0.1981}, {"date": "1980-04-24", "close": 104.4, "vol20": 0.2084, "vol60": 0.1985}, {"date": "1980-04-25", "close": 105.16, "vol20": 0.207, "vol60": 0.198}, {"date": "1980-04-28", "close": 105.64, "vol20": 0.1912, "vol60": 0.1977}, {"date": "1980-04-29", "close": 105.86, "vol20": 0.1863, "vol60": 0.1968}, {"date": "1980-04-30", "close": 106.29, "vol20": 0.1864, "vol60": 0.1968}, {"date": "1980-05-01", "close": 105.46, "vol20": 0.1893, "vol60": 0.1971}, {"date": "1980-05-02", "close": 105.58, "vol20": 0.1877, "vol60": 0.196}, {"date": "1980-05-05", "close": 106.38, "vol20": 0.1713, "vol60": 0.1964}, {"date": "1980-05-06", "close": 106.25, "vol20": 0.1698, "vol60": 0.1937}, {"date": "1980-05-07", "close": 107.18, "vol20": 0.1606, "vol60": 0.1945}, {"date": "1980-05-08", "close": 106.13, "vol20": 0.1633, "vol60": 0.1945}, {"date": "1980-05-09", "close": 104.72, "vol20": 0.1707, "vol60": 0.1955}, {"date": "1980-05-12", "close": 104.78, "vol20": 0.1668, "vol60": 0.1938}, {"date": "1980-05-13", "close": 106.3, "vol20": 0.173, "vol60": 0.1956}, {"date": "1980-05-14", "close": 106.85, "vol20": 0.167, "vol60": 0.1957}, {"date": "1980-05-15", "close": 106.99, "vol20": 0.1648, "vol60": 0.1924}, {"date": "1980-05-16", "close": 107.35, "vol20": 0.1622, "vol60": 0.1917}, {"date": "1980-05-19", "close": 107.67, "vol20": 0.1571, "vol60": 0.1919}, {"date": "1980-05-20", "close": 107.62, "vol20": 0.1027, "vol60": 0.1897}, {"date": "1980-05-21", "close": 107.72, "vol20": 0.1027, "vol60": 0.1893}, {"date": "1980-05-22", "close": 109.01, "vol20": 0.1076, "vol60": 0.189}, {"date": "1980-05-23", "close": 110.62, "vol20": 0.1152, "vol60": 0.1916}, {"date": "1980-05-27", "close": 111.4, "vol20": 0.1161, "vol60": 0.1906}, {"date": "1980-05-28", "close": 112.06, "vol20": 0.1166, "vol60": 0.1899}, {"date": "1980-05-29", "close": 110.27, "vol20": 0.1345, "vol60": 0.1926}, {"date": "1980-05-30", "close": 111.24, "vol20": 0.1315, "vol60": 0.1911}, {"date": "1980-06-02", "close": 110.76, "vol20": 0.1337, "vol60": 0.1855}, {"date": "1980-06-03", "close": 110.51, "vol20": 0.1333, "vol60": 0.1824}, {"date": "1980-06-04", "close": 112.61, "vol20": 0.1455, "vol60": 0.1859}, {"date": "1980-06-05", "close": 112.78, "vol20": 0.1439, "vol60": 0.1845}, {"date": "1980-06-06", "close": 113.2, "vol20": 0.1362, "vol60": 0.1836}, {"date": "1980-06-09", "close": 113.71, "vol20": 0.1213, "vol60": 0.1818}, {"date": "1980-06-10", "close": 114.66, "vol20": 0.1214, "vol60": 0.1823}, {"date": "1980-06-11", "close": 116.02, "vol20": 0.1189, "vol60": 0.1709}, {"date": "1980-06-12", "close": 115.52, "vol20": 0.1228, "vol60": 0.1682}, {"date": "1980-06-13", "close": 115.81, "vol20": 0.1225, "vol60": 0.1682}, {"date": "1980-06-16", "close": 116.09, "vol20": 0.1226, "vol60": 0.1659}, {"date": "1980-06-17", "close": 116.03, "vol20": 0.1236, "vol60": 0.1648}, {"date": "1980-06-18", "close": 116.26, "vol20": 0.1228, "vol60": 0.1505}, {"date": "1980-06-19", "close": 114.66, "vol20": 0.1378, "vol60": 0.1541}, {"date": "1980-06-20", "close": 114.06, "vol20": 0.1367, "vol60": 0.1541}, {"date": "1980-06-23", "close": 114.51, "vol20": 0.1289, "vol60": 0.1534}, {"date": "1980-06-24", "close": 115.14, "vol20": 0.1282, "vol60": 0.1465}, {"date": "1980-06-25", "close": 116.72, "vol20": 0.1344, "vol60": 0.1464}, {"date": "1980-06-26", "close": 116.19, "vol20": 0.1191, "vol60": 0.147}, {"date": "1980-06-27", "close": 116.0, "vol20": 0.1177, "vol60": 0.1471}, {"date": "1980-06-30", "close": 114.24, "vol20": 0.1313, "vol60": 0.1506}, {"date": "1980-07-01", "close": 114.93, "vol20": 0.1314, "vol60": 0.1442}, {"date": "1980-07-02", "close": 115.68, "vol20": 0.1169, "vol60": 0.1436}, {"date": "1980-07-03", "close": 117.46, "vol20": 0.1269, "vol60": 0.1421}, {"date": "1980-07-07", "close": 118.29, "vol20": 0.128, "vol60": 0.1416}, {"date": "1980-07-08", "close": 117.84, "vol20": 0.1295, "vol60": 0.1418}, {"date": "1980-07-09", "close": 117.98, "vol20": 0.1271, "vol60": 0.1398}, {"date": "1980-07-10", "close": 116.95, "vol20": 0.1258, "vol60": 0.1414}, {"date": "1980-07-11", "close": 117.84, "vol20": 0.127, "vol60": 0.1392}, {"date": "1980-07-14", "close": 120.01, "vol20": 0.141, "vol60": 0.1421}, {"date": "1980-07-15", "close": 119.3, "vol20": 0.1436, "vol60": 0.1423}, {"date": "1980-07-16", "close": 119.63, "vol20": 0.1435, "vol60": 0.1407}, {"date": "1980-07-17", "close": 121.44, "vol20": 0.1513, "vol60": 0.1257}, {"date": "1980-07-18", "close": 122.04, "vol20": 0.1391, "vol60": 0.1258}, {"date": "1980-07-21", "close": 122.51, "vol20": 0.1355, "vol60": 0.1256}, {"date": "1980-07-22", "close": 122.19, "vol20": 0.1373, "vol60": 0.1257}, {"date": "1980-07-23", "close": 121.93, "vol20": 0.1383, "vol60": 0.126}, {"date": "1980-07-24", "close": 121.79, "vol20": 0.1329, "vol60": 0.1262}, {"date": "1980-07-25", "close": 120.78, "vol20": 0.136, "vol60": 0.128}, {"date": "1980-07-28", "close": 121.43, "vol20": 0.1359, "vol60": 0.1264}, {"date": "1980-07-29", "close": 122.4, "vol20": 0.1201, "vol60": 0.1269}, {"date": "1980-07-30", "close": 122.23, "vol20": 0.1209, "vol60": 0.1267}, {"date": "1980-07-31", "close": 121.67, "vol20": 0.1231, "vol60": 0.1273}, {"date": "1980-08-01", "close": 121.21, "vol20": 0.1153, "vol60": 0.1272}, {"date": "1980-08-04", "close": 120.98, "vol20": 0.114, "vol60": 0.125}, {"date": "1980-08-05", "close": 120.74, "vol20": 0.1132, "vol60": 0.1211}, {"date": "1980-08-06", "close": 121.55, "vol20": 0.1148, "vol60": 0.1214}, {"date": "1980-08-07", "close": 123.3, "vol20": 0.1167, "vol60": 0.1213}, {"date": "1980-08-08", "close": 123.61, "vol20": 0.1152, "vol60": 0.1212}, {"date": "1980-08-11", "close": 124.78, "vol20": 0.1027, "vol60": 0.122}, {"date": "1980-08-12", "close": 123.79, "vol20": 0.105, "vol60": 0.1239}, {"date": "1980-08-13", "close": 123.28, "vol20": 0.107, "vol60": 0.1246}, {"date": "1980-08-14", "close": 125.25, "vol20": 0.1084, "vol60": 0.1275}, {"date": "1980-08-15", "close": 125.72, "vol20": 0.108, "vol60": 0.1275}, {"date": "1980-08-18", "close": 123.39, "vol20": 0.1291, "vol60": 0.1332}, {"date": "1980-08-19", "close": 122.6, "vol20": 0.1309, "vol60": 0.1317}, {"date": "1980-08-20", "close": 123.77, "vol20": 0.1347, "vol60": 0.1322}, {"date": "1980-08-21", "close": 125.46, "vol20": 0.1419, "vol60": 0.1342}, {"date": "1980-08-22", "close": 126.02, "vol20": 0.1373, "vol60": 0.1289}, {"date": "1980-08-25", "close": 125.16, "vol20": 0.1403, "vol60": 0.1295}, {"date": "1980-08-26", "close": 124.84, "vol20": 0.1389, "vol60": 0.1292}, {"date": "1980-08-27", "close": 123.52, "vol20": 0.1447, "vol60": 0.1315}, {"date": "1980-08-28", "close": 122.08, "vol20": 0.1502, "vol60": 0.1295}, {"date": "1980-08-29", "close": 122.38, "vol20": 0.1496, "vol60": 0.1296}, {"date": "1980-09-02", "close": 123.74, "vol20": 0.1539, "vol60": 0.131}, {"date": "1980-09-03", "close": 126.12, "vol20": 0.1659, "vol60": 0.1357}, {"date": "1980-09-04", "close": 125.42, "vol20": 0.1672, "vol60": 0.1358}, {"date": "1980-09-05", "close": 124.88, "vol20": 0.1613, "vol60": 0.1346}, {"date": "1980-09-08", "close": 123.31, "vol20": 0.1679, "vol60": 0.1372}, {"date": "1980-09-09", "close": 124.07, "vol20": 0.1658, "vol60": 0.1375}, {"date": "1980-09-10", "close": 124.81, "vol20": 0.1646, "vol60": 0.1378}, {"date": "1980-09-11", "close": 125.66, "vol20": 0.1651, "vol60": 0.1383}, {"date": "1980-09-12", "close": 125.54, "vol20": 0.1555, "vol60": 0.1383}, {"date": "1980-09-15", "close": 125.67, "vol20": 0.155, "vol60": 0.1347}, {"date": "1980-09-16", "close": 126.74, "vol20": 0.1409, "vol60": 0.1347}, {"date": "1980-09-17", "close": 128.87, "vol20": 0.1477, "vol60": 0.1381}, {"date": "1980-09-18", "close": 128.4, "vol20": 0.1468, "vol60": 0.1383}, {"date": "1980-09-19", "close": 129.25, "vol20": 0.1414, "vol60": 0.1365}, {"date": "1980-09-22", "close": 130.4, "vol20": 0.1435, "vol60": 0.1366}, {"date": "1980-09-23", "close": 129.43, "vol20": 0.144, "vol60": 0.1378}, {"date": "1980-09-24", "close": 130.37, "vol20": 0.1444, "vol60": 0.1335}, {"date": "1980-09-25", "close": 128.72, "vol20": 0.147, "vol60": 0.1367}, {"date": "1980-09-26", "close": 126.35, "vol20": 0.1572, "vol60": 0.1427}, {"date": "1980-09-29", "close": 123.54, "vol20": 0.1791, "vol60": 0.1479}, {"date": "1980-09-30", "close": 125.46, "vol20": 0.1831, "vol60": 0.1504}, {"date": "1980-10-01", "close": 127.13, "vol20": 0.1764, "vol60": 0.1521}, {"date": "1980-10-02", "close": 128.09, "vol20": 0.1767, "vol60": 0.1527}, {"date": "1980-10-03", "close": 129.33, "vol20": 0.178, "vol60": 0.1521}, {"date": "1980-10-06", "close": 131.73, "vol20": 0.1788, "vol60": 0.1555}, {"date": "1980-10-07", "close": 131.0, "vol20": 0.1811, "vol60": 0.1524}, {"date": "1980-10-08", "close": 131.65, "vol20": 0.1809, "vol60": 0.1518}, {"date": "1980-10-09", "close": 131.04, "vol20": 0.182, "vol60": 0.1523}, {"date": "1980-10-10", "close": 130.29, "vol20": 0.1839, "vol60": 0.1504}, {"date": "1980-10-13", "close": 132.03, "vol20": 0.1882, "vol60": 0.1522}, {"date": "1980-10-14", "close": 132.02, "vol20": 0.187, "vol60": 0.1521}, {"date": "1980-10-15", "close": 133.7, "vol20": 0.1834, "vol60": 0.1537}, {"date": "1980-10-16", "close": 132.22, "vol20": 0.1882, "vol60": 0.1557}, {"date": "1980-10-17", "close": 131.52, "vol20": 0.1886, "vol60": 0.1562}, {"date": "1980-10-20", "close": 132.61, "vol20": 0.1883, "vol60": 0.1556}, {"date": "1980-10-21", "close": 131.84, "vol20": 0.1874, "vol60": 0.1561}, {"date": "1980-10-22", "close": 131.92, "vol20": 0.1859, "vol60": 0.1555}, {"date": "1980-10-23", "close": 129.53, "vol20": 0.1922, "vol60": 0.1605}, {"date": "1980-10-24", "close": 129.85, "vol20": 0.1788, "vol60": 0.1601}, {"date": "1980-10-27", "close": 127.88, "vol20": 0.1675, "vol60": 0.1633}, {"date": "1980-10-28", "close": 128.05, "vol20": 0.1595, "vol60": 0.1632}, {"date": "1980-10-29", "close": 127.91, "vol20": 0.1529, "vol60": 0.1631}, {"date": "1980-10-30", "close": 126.29, "vol20": 0.1571, "vol60": 0.1651}, {"date": "1980-10-31", "close": 127.47, "vol20": 0.1568, "vol60": 0.1636}, {"date": "1980-11-03", "close": 129.04, "vol20": 0.1481, "vol60": 0.1653}, {"date": "1980-11-05", "close": 131.33, "vol20": 0.161, "vol60": 0.168}, {"date": "1980-11-06", "close": 128.91, "vol20": 0.1729, "vol60": 0.1717}, {"date": "1980-11-07", "close": 129.18, "vol20": 0.1727, "vol60": 0.1715}, {"date": "1980-11-10", "close": 129.48, "vol20": 0.172, "vol60": 0.1686}, {"date": "1980-11-11", "close": 131.26, "vol20": 0.1724, "vol60": 0.1706}, {"date": "1980-11-12", "close": 134.59, "vol20": 0.1945, "vol60": 0.1729}, {"date": "1980-11-13", "close": 136.49, "vol20": 0.1956, "vol60": 0.174}, {"date": "1980-11-14", "close": 137.15, "vol20": 0.1906, "vol60": 0.1734}, {"date": "1980-11-17", "close": 137.75, "vol20": 0.1889, "vol60": 0.1717}, {"date": "1980-11-18", "close": 139.7, "vol20": 0.1924, "vol60": 0.1735}, {"date": "1980-11-19", "close": 139.06, "vol20": 0.1917, "vol60": 0.1731}, {"date": "1980-11-20", "close": 140.4, "vol20": 0.1931, "vol60": 0.1736}, {"date": "1980-11-21", "close": 139.11, "vol20": 0.1821, "vol60": 0.1732}, {"date": "1980-11-24", "close": 138.31, "vol20": 0.1851, "vol60": 0.1716}, {"date": "1980-11-25", "close": 139.33, "vol20": 0.1722, "vol60": 0.1719}, {"date": "1980-11-26", "close": 140.17, "vol20": 0.1719, "vol60": 0.1711}, {"date": "1980-11-28", "close": 140.52, "vol20": 0.1708, "vol60": 0.1674}, {"date": "1980-12-01", "close": 137.21, "vol20": 0.1894, "vol60": 0.1749}, {"date": "1980-12-02", "close": 136.97, "vol20": 0.1895, "vol60": 0.1746}, {"date": "1980-12-03", "close": 136.71, "vol20": 0.1875, "vol60": 0.1722}, {"date": "1980-12-04", "close": 136.48, "vol20": 0.1798, "vol60": 0.1721}, {"date": "1980-12-05", "close": 134.03, "vol20": 0.1791, "vol60": 0.1765}, {"date": "1980-12-08", "close": 130.61, "vol20": 0.2045, "vol60": 0.1846}, {"date": "1980-12-09", "close": 130.48, "vol20": 0.2044, "vol60": 0.1846}, {"date": "1980-12-10", "close": 128.26, "vol20": 0.2071, "vol60": 0.1882}, {"date": "1980-12-11", "close": 127.36, "vol20": 0.1832, "vol60": 0.188}, {"date": "1980-12-12", "close": 129.23, "vol20": 0.1839, "vol60": 0.1872}, {"date": "1980-12-15", "close": 129.45, "vol20": 0.1825, "vol60": 0.1871}, {"date": "1980-12-16", "close": 130.6, "vol20": 0.1856, "vol60": 0.1875}, {"date": "1980-12-17", "close": 132.89, "vol20": 0.1899, "vol60": 0.19}, {"date": "1980-12-18", "close": 133.0, "vol20": 0.19, "vol60": 0.1893}, {"date": "1980-12-19", "close": 133.7, "vol20": 0.1871, "vol60": 0.189}, {"date": "1980-12-22", "close": 135.78, "vol20": 0.1955, "vol60": 0.1895}, {"date": "1980-12-23", "close": 135.3, "vol20": 0.195, "vol60": 0.1853}, {"date": "1980-12-24", "close": 135.88, "vol20": 0.1935, "vol60": 0.1788}, {"date": "1980-12-26", "close": 136.57, "vol20": 0.1931, "vol60": 0.1766}, {"date": "1980-12-29", "close": 135.03, "vol20": 0.1957, "vol60": 0.1767}, {"date": "1980-12-30", "close": 135.33, "vol20": 0.1782, "vol60": 0.1762}, {"date": "1980-12-31", "close": 135.76, "vol20": 0.1786, "vol60": 0.1754}, {"date": "1981-01-02", "close": 136.34, "vol20": 0.1793, "vol60": 0.1717}, {"date": "1981-01-05", "close": 137.97, "vol20": 0.1842, "vol60": 0.1727}, {"date": "1981-01-06", "close": 138.12, "vol20": 0.1705, "vol60": 0.1725}, {"date": "1981-01-07", "close": 135.08, "vol20": 0.1631, "vol60": 0.1786}, {"date": "1981-01-08", "close": 133.06, "vol20": 0.1735, "vol60": 0.181}, {"date": "1981-01-09", "close": 133.48, "vol20": 0.1598, "vol60": 0.1791}, {"date": "1981-01-12", "close": 133.52, "vol20": 0.1564, "vol60": 0.1791}, {"date": "1981-01-13", "close": 133.29, "vol20": 0.1501, "vol60": 0.1772}, {"date": "1981-01-14", "close": 133.47, "vol20": 0.1501, "vol60": 0.1757}, {"date": "1981-01-15", "close": 134.22, "vol20": 0.1484, "vol60": 0.1757}, {"date": "1981-01-16", "close": 134.77, "vol20": 0.1364, "vol60": 0.1751}, {"date": "1981-01-19", "close": 134.37, "vol20": 0.137, "vol60": 0.1748}, {"date": "1981-01-20", "close": 131.65, "vol20": 0.1545, "vol60": 0.1799}, {"date": "1981-01-21", "close": 131.36, "vol20": 0.1421, "vol60": 0.1759}, {"date": "1981-01-22", "close": 130.26, "vol20": 0.144, "vol60": 0.1767}, {"date": "1981-01-23", "close": 130.23, "vol20": 0.1423, "vol60": 0.1738}, {"date": "1981-01-26", "close": 129.84, "vol20": 0.1398, "vol60": 0.1739}, {"date": "1981-01-27", "close": 131.12, "vol20": 0.1422, "vol60": 0.175}, {"date": "1981-01-28", "close": 130.34, "vol20": 0.1424, "vol60": 0.1733}, {"date": "1981-01-29", "close": 130.24, "vol20": 0.1412, "vol60": 0.1724}, {"date": "1981-01-30", "close": 129.55, "vol20": 0.1396, "vol60": 0.171}, {"date": "1981-02-02", "close": 126.91, "vol20": 0.1426, "vol60": 0.1721}, {"date": "1981-02-03", "close": 128.46, "vol20": 0.153, "vol60": 0.1699}, {"date": "1981-02-04", "close": 128.59, "vol20": 0.1369, "vol60": 0.1699}, {"date": "1981-02-05", "close": 129.63, "vol20": 0.1332, "vol60": 0.1706}, {"date": "1981-02-06", "close": 130.6, "vol20": 0.136, "vol60": 0.169}, {"date": "1981-02-09", "close": 129.27, "vol20": 0.1397, "vol60": 0.1619}, {"date": "1981-02-10", "close": 129.24, "vol20": 0.1397, "vol60": 0.159}, {"date": "1981-02-11", "close": 128.24, "vol20": 0.141, "vol60": 0.1591}, {"date": "1981-02-12", "close": 127.48, "vol20": 0.1387, "vol60": 0.159}, {"date": "1981-02-13", "close": 126.98, "vol20": 0.1364, "vol60": 0.1558}, {"date": "1981-02-17", "close": 127.81, "vol20": 0.1405, "vol60": 0.1566}, {"date": "1981-02-18", "close": 128.48, "vol20": 0.1258, "vol60": 0.1555}, {"date": "1981-02-19", "close": 126.61, "vol20": 0.1346, "vol60": 0.1571}, {"date": "1981-02-20", "close": 126.58, "vol20": 0.1324, "vol60": 0.1568}, {"date": "1981-02-23", "close": 127.35, "vol20": 0.135, "vol60": 0.1565}, {"date": "1981-02-24", "close": 127.39, "vol20": 0.1349, "vol60": 0.1558}, {"date": "1981-02-25", "close": 128.52, "vol20": 0.1339, "vol60": 0.1571}, {"date": "1981-02-26", "close": 130.1, "vol20": 0.1404, "vol60": 0.1525}, {"date": "1981-02-27", "close": 131.27, "vol20": 0.144, "vol60": 0.1538}, {"date": "1981-03-02", "close": 132.01, "vol20": 0.1435, "vol60": 0.1543}, {"date": "1981-03-03", "close": 130.56, "vol20": 0.1276, "vol60": 0.1558}, {"date": "1981-03-04", "close": 130.86, "vol20": 0.1212, "vol60": 0.1516}, {"date": "1981-03-05", "close": 129.93, "vol20": 0.1246, "vol60": 0.1428}, {"date": "1981-03-06", "close": 129.85, "vol20": 0.1214, "vol60": 0.1428}, {"date": "1981-03-09", "close": 131.12, "vol20": 0.1235, "vol60": 0.1396}, {"date": "1981-03-10", "close": 130.46, "vol20": 0.1189, "vol60": 0.1392}, {"date": "1981-03-11", "close": 129.95, "vol20": 0.1199, "vol60": 0.1363}, {"date": "1981-03-12", "close": 133.19, "vol20": 0.1439, "vol60": 0.1453}, {"date": "1981-03-13", "close": 133.11, "vol20": 0.1412, "vol60": 0.1442}, {"date": "1981-03-16", "close": 134.68, "vol20": 0.1432, "vol60": 0.1418}, {"date": "1981-03-17", "close": 133.92, "vol20": 0.1457, "vol60": 0.1423}, {"date": "1981-03-18", "close": 134.22, "vol20": 0.1453, "vol60": 0.142}, {"date": "1981-03-19", "close": 133.46, "vol20": 0.1345, "vol60": 0.1388}, {"date": "1981-03-20", "close": 134.08, "vol20": 0.1343, "vol60": 0.139}, {"date": "1981-03-23", "close": 135.69, "vol20": 0.1377, "vol60": 0.1409}, {"date": "1981-03-24", "close": 134.67, "vol20": 0.1426, "vol60": 0.1413}, {"date": "1981-03-25", "close": 137.11, "vol20": 0.1512, "vol60": 0.1442}, {"date": "1981-03-26", "close": 136.27, "vol20": 0.1507, "vol60": 0.1448}, {"date": "1981-03-27", "close": 134.65, "vol20": 0.1567, "vol60": 0.1467}, {"date": "1981-03-30", "close": 134.28, "vol20": 0.1564, "vol60": 0.1465}, {"date": "1981-03-31", "close": 136.0, "vol20": 0.1552, "vol60": 0.1468}, {"date": "1981-04-01", "close": 136.57, "vol20": 0.1554, "vol60": 0.1471}, {"date": "1981-04-02", "close": 136.32, "vol20": 0.1523, "vol60": 0.1397}, {"date": "1981-04-03", "close": 135.49, "vol20": 0.155, "vol60": 0.1368}, {"date": "1981-04-06", "close": 133.93, "vol20": 0.1595, "vol60": 0.1388}, {"date": "1981-04-07", "close": 133.91, "vol20": 0.1579, "vol60": 0.1388}, {"date": "1981-04-08", "close": 134.31, "vol20": 0.1568, "vol60": 0.1388}, {"date": "1981-04-09", "close": 134.67, "vol20": 0.1315, "vol60": 0.1389}, {"date": "1981-04-10", "close": 134.51, "vol20": 0.1315, "vol60": 0.1385}, {"date": "1981-04-13", "close": 133.15, "vol20": 0.1298, "vol60": 0.1398}, {"date": "1981-04-14", "close": 132.68, "vol20": 0.1289, "vol60": 0.1398}, {"date": "1981-04-15", "close": 134.17, "vol20": 0.1351, "vol60": 0.1352}, {"date": "1981-04-16", "close": 134.7, "vol20": 0.1341, "vol60": 0.1353}, {"date": "1981-04-20", "close": 135.45, "vol20": 0.1345, "vol60": 0.1344}, {"date": "1981-04-21", "close": 134.23, "vol20": 0.1314, "vol60": 0.1359}, {"date": "1981-04-22", "close": 134.14, "vol20": 0.1288, "vol60": 0.1357}, {"date": "1981-04-23", "close": 133.94, "vol20": 0.1095, "vol60": 0.1344}, {"date": "1981-04-24", "close": 135.14, "vol20": 0.1134, "vol60": 0.1349}, {"date": "1981-04-27", "close": 135.48, "vol20": 0.1052, "vol60": 0.1349}, {"date": "1981-04-28", "close": 134.33, "vol20": 0.1094, "vol60": 0.1357}, {"date": "1981-04-29", "close": 133.05, "vol20": 0.1035, "vol60": 0.1301}, {"date": "1981-04-30", "close": 132.81, "vol20": 0.1016, "vol60": 0.128}, {"date": "1981-05-01", "close": 132.72, "vol20": 0.1016, "vol60": 0.128}, {"date": "1981-05-04", "close": 130.67, "vol20": 0.1125, "vol60": 0.1312}, {"date": "1981-05-05", "close": 130.32, "vol20": 0.1065, "vol60": 0.1304}, {"date": "1981-05-06", "close": 130.78, "vol20": 0.1078, "vol60": 0.1289}, {"date": "1981-05-07", "close": 131.67, "vol20": 0.1106, "vol60": 0.1296}, {"date": "1981-05-08", "close": 131.66, "vol20": 0.1098, "vol60": 0.1285}, {"date": "1981-05-11", "close": 129.71, "vol20": 0.1202, "vol60": 0.1317}, {"date": "1981-05-12", "close": 130.72, "vol20": 0.1206, "vol60": 0.1322}, {"date": "1981-05-13", "close": 130.55, "vol20": 0.1202, "vol60": 0.1317}, {"date": "1981-05-14", "close": 131.28, "vol20": 0.1143, "vol60": 0.1317}, {"date": "1981-05-15", "close": 132.17, "vol20": 0.1163, "vol60": 0.1286}, {"date": "1981-05-18", "close": 132.54, "vol20": 0.1147, "vol60": 0.1286}, {"date": "1981-05-19", "close": 132.09, "vol20": 0.1112, "vol60": 0.1284}, {"date": "1981-05-20", "close": 132.0, "vol20": 0.1112, "vol60": 0.1285}, {"date": "1981-05-21", "close": 131.75, "vol20": 0.1112, "vol60": 0.1274}, {"date": "1981-05-22", "close": 131.33, "vol20": 0.1053, "vol60": 0.1252}, {"date": "1981-05-26", "close": 132.77, "vol20": 0.1134, "vol60": 0.1258}, {"date": "1981-05-27", "close": 133.77, "vol20": 0.1136, "vol60": 0.1262}, {"date": "1981-05-28", "close": 133.45, "vol20": 0.1085, "vol60": 0.1242}, {"date": "1981-05-29", "close": 132.59, "vol20": 0.1108, "vol60": 0.1249}, {"date": "1981-06-01", "close": 132.41, "vol20": 0.1109, "vol60": 0.124}, {"date": "1981-06-02", "close": 130.62, "vol20": 0.1074, "vol60": 0.1272}, {"date": "1981-06-03", "close": 130.71, "vol20": 0.107, "vol60": 0.1256}, {"date": "1981-06-04", "close": 130.96, "vol20": 0.1065, "vol60": 0.1253}, {"date": "1981-06-05", "close": 132.22, "vol20": 0.1092, "vol60": 0.1265}, {"date": "1981-06-08", "close": 132.24, "vol20": 0.1092, "vol60": 0.1159}, {"date": "1981-06-09", "close": 131.97, "vol20": 0.0941, "vol60": 0.1159}, {"date": "1981-06-10", "close": 132.32, "vol20": 0.0908, "vol60": 0.1134}, {"date": "1981-06-11", "close": 133.75, "vol20": 0.0973, "vol60": 0.1151}, {"date": "1981-06-12", "close": 133.49, "vol20": 0.0965, "vol60": 0.1151}, {"date": "1981-06-15", "close": 133.61, "vol20": 0.0939, "vol60": 0.1145}, {"date": "1981-06-16", "close": 132.15, "vol20": 0.1019, "vol60": 0.1163}, {"date": "1981-06-17", "close": 133.32, "vol20": 0.1059, "vol60": 0.115}, {"date": "1981-06-18", "close": 131.64, "vol20": 0.1157, "vol60": 0.1169}, {"date": "1981-06-19", "close": 132.27, "vol20": 0.1168, "vol60": 0.111}, {"date": "1981-06-22", "close": 131.95, "vol20": 0.1165, "vol60": 0.1105}, {"date": "1981-06-23", "close": 133.35, "vol20": 0.1161, "vol60": 0.1102}, {"date": "1981-06-24", "close": 132.66, "vol20": 0.1143, "vol60": 0.1105}, {"date": "1981-06-25", "close": 132.81, "vol20": 0.1141, "vol60": 0.1072}, {"date": "1981-06-26", "close": 132.56, "vol20": 0.112, "vol60": 0.1069}, {"date": "1981-06-29", "close": 131.89, "vol20": 0.1133, "vol60": 0.1072}, {"date": "1981-06-30", "close": 131.21, "vol20": 0.1036, "vol60": 0.1071}, {"date": "1981-07-01", "close": 129.77, "vol20": 0.111, "vol60": 0.1068}, {"date": "1981-07-02", "close": 128.64, "vol20": 0.1145, "vol60": 0.1081}, {"date": "1981-07-06", "close": 127.37, "vol20": 0.1118, "vol60": 0.1095}, {"date": "1981-07-07", "close": 128.24, "vol20": 0.1158, "vol60": 0.1104}, {"date": "1981-07-08", "close": 128.32, "vol20": 0.116, "vol60": 0.1104}, {"date": "1981-07-09", "close": 129.3, "vol20": 0.1196, "vol60": 0.11}, {"date": "1981-07-10", "close": 129.37, "vol20": 0.1113, "vol60": 0.1098}, {"date": "1981-07-13", "close": 129.64, "vol20": 0.1121, "vol60": 0.1073}, {"date": "1981-07-14", "close": 129.65, "vol20": 0.1119, "vol60": 0.1069}, {"date": "1981-07-15", "close": 130.23, "vol20": 0.1079, "vol60": 0.1066}, {"date": "1981-07-16", "close": 130.34, "vol20": 0.1021, "vol60": 0.1052}, {"date": "1981-07-17", "close": 130.76, "vol20": 0.0935, "vol60": 0.1055}, {"date": "1981-07-20", "close": 128.72, "vol20": 0.1061, "vol60": 0.11}, {"date": "1981-07-21", "close": 128.34, "vol20": 0.1062, "vol60": 0.1083}, {"date": "1981-07-22", "close": 127.13, "vol20": 0.0999, "vol60": 0.1095}, {"date": "1981-07-23", "close": 127.4, "vol20": 0.1006, "vol60": 0.1086}, {"date": "1981-07-24", "close": 128.46, "vol20": 0.1066, "vol60": 0.1086}, {"date": "1981-07-27", "close": 129.9, "vol20": 0.1159, "vol60": 0.1112}, {"date": "1981-07-28", "close": 129.14, "vol20": 0.1163, "vol60": 0.1118}, {"date": "1981-07-29", "close": 129.16, "vol20": 0.1153, "vol60": 0.1073}, {"date": "1981-07-30", "close": 130.01, "vol20": 0.1114, "vol60": 0.108}, {"date": "1981-07-31", "close": 130.92, "vol20": 0.1088, "vol60": 0.1087}, {"date": "1981-08-03", "close": 130.48, "vol20": 0.1025, "vol60": 0.108}, {"date": "1981-08-04", "close": 131.18, "vol20": 0.1015, "vol60": 0.1086}, {"date": "1981-08-05", "close": 132.67, "vol20": 0.1077, "vol60": 0.1065}, {"date": "1981-08-06", "close": 132.64, "vol20": 0.1055, "vol60": 0.1054}, {"date": "1981-08-07", "close": 131.75, "vol20": 0.1093, "vol60": 0.1064}, {"date": "1981-08-10", "close": 132.54, "vol20": 0.1107, "vol60": 0.1065}, {"date": "1981-08-11", "close": 133.85, "vol20": 0.1149, "vol60": 0.1074}, {"date": "1981-08-12", "close": 133.4, "vol20": 0.1156, "vol60": 0.1076}, {"date": "1981-08-13", "close": 133.51, "vol20": 0.1156, "vol60": 0.1073}, {"date": "1981-08-14", "close": 132.49, "vol20": 0.1195, "vol60": 0.1085}, {"date": "1981-08-17", "close": 131.22, "vol20": 0.11, "vol60": 0.1102}, {"date": "1981-08-18", "close": 130.11, "vol20": 0.1143, "vol60": 0.1114}, {"date": "1981-08-19", "close": 130.49, "vol20": 0.108, "vol60": 0.1092}, {"date": "1981-08-20", "close": 130.69, "vol20": 0.1079, "vol60": 0.1081}, {"date": "1981-08-21", "close": 129.23, "vol20": 0.1132, "vol60": 0.1103}, {"date": "1981-08-24", "close": 125.5, "vol20": 0.1476, "vol60": 0.1245}, {"date": "1981-08-25", "close": 125.13, "vol20": 0.1469, "vol60": 0.1246}, {"date": "1981-08-26", "close": 124.96, "vol20": 0.1467, "vol60": 0.1218}, {"date": "1981-08-27", "close": 123.51, "vol20": 0.1475, "vol60": 0.1238}, {"date": "1981-08-28", "close": 124.08, "vol20": 0.1457, "vol60": 0.1241}, {"date": "1981-08-31", "close": 122.79, "vol20": 0.1483, "vol60": 0.1237}, {"date": "1981-09-01", "close": 123.02, "vol20": 0.1462, "vol60": 0.1238}, {"date": "1981-09-02", "close": 123.49, "vol20": 0.1385, "vol60": 0.1243}, {"date": "1981-09-03", "close": 121.24, "vol20": 0.1474, "vol60": 0.1289}, {"date": "1981-09-04", "close": 120.07, "vol20": 0.1484, "vol60": 0.1275}, {"date": "1981-09-08", "close": 117.98, "vol20": 0.1495, "vol60": 0.1315}, {"date": "1981-09-09", "close": 118.4, "vol20": 0.1423, "vol60": 0.1319}, {"date": "1981-09-10", "close": 120.14, "vol20": 0.1601, "vol60": 0.1348}, {"date": "1981-09-11", "close": 121.61, "vol20": 0.1705, "vol60": 0.1361}, {"date": "1981-09-14", "close": 120.66, "vol20": 0.1705, "vol60": 0.1347}, {"date": "1981-09-15", "close": 119.77, "vol20": 0.1699, "vol60": 0.1346}, {"date": "1981-09-16", "close": 118.87, "vol20": 0.1696, "vol60": 0.1352}, {"date": "1981-09-17", "close": 117.15, "vol20": 0.1708, "vol60": 0.1352}, {"date": "1981-09-18", "close": 116.26, "vol20": 0.169, "vol60": 0.1356}, {"date": "1981-09-21", "close": 117.24, "vol20": 0.1749, "vol60": 0.1371}, {"date": "1981-09-22", "close": 116.68, "vol20": 0.1493, "vol60": 0.1372}, {"date": "1981-09-23", "close": 115.65, "vol20": 0.1504, "vol60": 0.1378}, {"date": "1981-09-24", "close": 115.01, "vol20": 0.1502, "vol60": 0.1378}, {"date": "1981-09-25", "close": 112.77, "vol20": 0.158, "vol60": 0.1413}, {"date": "1981-09-28", "close": 115.53, "vol20": 0.1859, "vol60": 0.1507}, {"date": "1981-09-29", "close": 115.94, "vol20": 0.1856, "vol60": 0.1501}, {"date": "1981-09-30", "close": 116.18, "vol20": 0.1857, "vol60": 0.1493}, {"date": "1981-10-01", "close": 117.08, "vol20": 0.1881, "vol60": 0.1505}, {"date": "1981-10-02", "close": 119.36, "vol20": 0.1937, "vol60": 0.1553}, {"date": "1981-10-05", "close": 119.51, "vol20": 0.1909, "vol60": 0.1554}, {"date": "1981-10-06", "close": 119.39, "vol20": 0.1797, "vol60": 0.1552}, {"date": "1981-10-07", "close": 121.31, "vol20": 0.1876, "vol60": 0.1592}, {"date": "1981-10-08", "close": 122.31, "vol20": 0.1829, "vol60": 0.16}, {"date": "1981-10-09", "close": 121.45, "vol20": 0.1799, "vol60": 0.1604}, {"date": "1981-10-12", "close": 121.21, "vol20": 0.1777, "vol60": 0.1601}, {"date": "1981-10-13", "close": 120.78, "vol20": 0.1761, "vol60": 0.1574}, {"date": "1981-10-14", "close": 118.8, "vol20": 0.1842, "vol60": 0.1605}, {"date": "1981-10-15", "close": 119.71, "vol20": 0.1777, "vol60": 0.1606}, {"date": "1981-10-16", "close": 119.19, "vol20": 0.1759, "vol60": 0.1606}, {"date": "1981-10-19", "close": 118.98, "vol20": 0.1741, "vol60": 0.1594}, {"date": "1981-10-20", "close": 120.28, "vol20": 0.1764, "vol60": 0.1593}, {"date": "1981-10-21", "close": 120.1, "vol20": 0.1725, "vol60": 0.159}, {"date": "1981-10-22", "close": 119.64, "vol20": 0.1716, "vol60": 0.1591}, {"date": "1981-10-23", "close": 118.6, "vol20": 0.1571, "vol60": 0.159}, {"date": "1981-10-26", "close": 118.16, "vol20": 0.1359, "vol60": 0.158}, {"date": "1981-10-27", "close": 119.29, "vol20": 0.1389, "vol60": 0.1596}, {"date": "1981-10-28", "close": 119.45, "vol20": 0.1389, "vol60": 0.1591}, {"date": "1981-10-29", "close": 119.06, "vol20": 0.1377, "vol60": 0.1569}, {"date": "1981-10-30", "close": 121.89, "vol20": 0.1458, "vol60": 0.1652}, {"date": "1981-11-02", "close": 124.2, "vol20": 0.1588, "vol60": 0.1699}, {"date": "1981-11-03", "close": 124.8, "vol20": 0.1587, "vol60": 0.1697}, {"date": "1981-11-04", "close": 124.74, "vol20": 0.1503, "vol60": 0.1682}, {"date": "1981-11-05", "close": 123.54, "vol20": 0.153, "vol60": 0.169}, {"date": "1981-11-06", "close": 122.67, "vol20": 0.153, "vol60": 0.1694}, {"date": "1981-11-09", "close": 123.29, "vol20": 0.1535, "vol60": 0.1694}, {"date": "1981-11-10", "close": 122.7, "vol20": 0.154, "vol60": 0.1687}, {"date": "1981-11-11", "close": 122.92, "vol20": 0.1398, "vol60": 0.168}, {"date": "1981-11-12", "close": 123.19, "vol20": 0.138, "vol60": 0.168}, {"date": "1981-11-13", "close": 121.67, "vol20": 0.1453, "vol60": 0.1695}, {"date": "1981-11-16", "close": 120.24, "vol20": 0.1521, "vol60": 0.1697}, {"date": "1981-11-17", "close": 121.15, "vol20": 0.1495, "vol60": 0.1602}, {"date": "1981-11-18", "close": 120.26, "vol20": 0.1519, "vol60": 0.1607}, {"date": "1981-11-19", "close": 120.71, "vol20": 0.1517, "vol60": 0.1609}, {"date": "1981-11-20", "close": 121.71, "vol20": 0.1501, "vol60": 0.1603}, {"date": "1981-11-23", "close": 121.6, "vol20": 0.1492, "vol60": 0.1599}, {"date": "1981-11-24", "close": 123.51, "vol20": 0.155, "vol60": 0.1618}, {"date": "1981-11-25", "close": 124.05, "vol20": 0.1552, "vol60": 0.162}, {"date": "1981-11-27", "close": 125.09, "vol20": 0.1556, "vol60": 0.1627}, {"date": "1981-11-30", "close": 126.35, "vol20": 0.1378, "vol60": 0.1592}, {"date": "1981-12-01", "close": 126.1, "vol20": 0.1227, "vol60": 0.1578}, {"date": "1981-12-02", "close": 124.69, "vol20": 0.1288, "vol60": 0.1552}, {"date": "1981-12-03", "close": 125.12, "vol20": 0.1294, "vol60": 0.1552}, {"date": "1981-12-04", "close": 126.26, "vol20": 0.1276, "vol60": 0.1535}, {"date": "1981-12-07", "close": 125.19, "vol20": 0.1289, "vol60": 0.1528}, {"date": "1981-12-08", "close": 124.82, "vol20": 0.1287, "vol60": 0.152}, {"date": "1981-12-09", "close": 125.48, "vol20": 0.1281, "vol60": 0.1514}, {"date": "1981-12-10", "close": 125.71, "vol20": 0.1281, "vol60": 0.1504}, {"date": "1981-12-11", "close": 124.93, "vol20": 0.1306, "vol60": 0.1477}, {"date": "1981-12-14", "close": 122.78, "vol20": 0.1381, "vol60": 0.1514}, {"date": "1981-12-15", "close": 122.99, "vol20": 0.1303, "vol60": 0.1507}, {"date": "1981-12-16", "close": 122.42, "vol20": 0.1295, "vol60": 0.1506}, {"date": "1981-12-17", "close": 123.12, "vol20": 0.1273, "vol60": 0.1496}, {"date": "1981-12-18", "close": 124.0, "vol20": 0.1287, "vol60": 0.1495}, {"date": "1981-12-21", "close": 123.34, "vol20": 0.1281, "vol60": 0.1437}, {"date": "1981-12-22", "close": 122.88, "vol20": 0.1289, "vol60": 0.136}, {"date": "1981-12-23", "close": 122.31, "vol20": 0.1171, "vol60": 0.1364}, {"date": "1981-12-24", "close": 122.54, "vol20": 0.116, "vol60": 0.1364}, {"date": "1981-12-28", "close": 122.27, "vol20": 0.1112, "vol60": 0.1358}, {"date": "1981-12-29", "close": 121.67, "vol20": 0.1037, "vol60": 0.1306}, {"date": "1981-12-30", "close": 122.3, "vol20": 0.1066, "vol60": 0.131}, {"date": "1981-12-31", "close": 122.55, "vol20": 0.1008, "vol60": 0.131}, {"date": "1982-01-04", "close": 122.74, "vol20": 0.1, "vol60": 0.127}, {"date": "1982-01-05", "close": 120.05, "vol20": 0.1182, "vol60": 0.1339}, {"date": "1982-01-06", "close": 119.18, "vol20": 0.1175, "vol60": 0.1339}, {"date": "1982-01-07", "close": 118.93, "vol20": 0.1175, "vol60": 0.1339}, {"date": "1982-01-08", "close": 119.55, "vol20": 0.1174, "vol60": 0.1342}, {"date": "1982-01-11", "close": 116.78, "vol20": 0.1378, "vol60": 0.1385}, {"date": "1982-01-12", "close": 116.3, "vol20": 0.1375, "vol60": 0.1377}, {"date": "1982-01-13", "close": 114.88, "vol20": 0.1318, "vol60": 0.1396}, {"date": "1982-01-14", "close": 115.54, "vol20": 0.1346, "vol60": 0.1402}, {"date": "1982-01-15", "close": 116.33, "vol20": 0.1389, "vol60": 0.139}, {"date": "1982-01-18", "close": 117.22, "vol20": 0.1406, "vol60": 0.14}, {"date": "1982-01-19", "close": 115.97, "vol20": 0.1387, "vol60": 0.1414}, {"date": "1982-01-20", "close": 115.27, "vol20": 0.1389, "vol60": 0.1409}, {"date": "1982-01-21", "close": 115.75, "vol20": 0.1414, "vol60": 0.141}, {"date": "1982-01-22", "close": 115.38, "vol20": 0.1413, "vol60": 0.1396}, {"date": "1982-01-25", "close": 115.41, "vol20": 0.1407, "vol60": 0.1396}, {"date": "1982-01-26", "close": 115.19, "vol20": 0.1407, "vol60": 0.1395}, {"date": "1982-01-27", "close": 115.74, "vol20": 0.1431, "vol60": 0.1307}, {"date": "1982-01-28", "close": 118.92, "vol20": 0.1761, "vol60": 0.137}, {"date": "1982-01-29", "close": 120.4, "vol20": 0.1825, "vol60": 0.1392}, {"date": "1982-02-01", "close": 117.78, "vol20": 0.1969, "vol60": 0.1459}, {"date": "1982-02-02", "close": 118.01, "vol20": 0.1823, "vol60": 0.1449}, {"date": "1982-02-03", "close": 116.48, "vol20": 0.1861, "vol60": 0.1465}, {"date": "1982-02-04", "close": 116.42, "vol20": 0.1861, "vol60": 0.146}, {"date": "1982-02-05", "close": 117.26, "vol20": 0.1871, "vol60": 0.1467}, {"date": "1982-02-08", "close": 114.63, "vol20": 0.1859, "vol60": 0.1534}, {"date": "1982-02-09", "close": 113.68, "vol20": 0.1875, "vol60": 0.1539}, {"date": "1982-02-10", "close": 114.66, "vol20": 0.1856, "vol60": 0.1534}, {"date": "1982-02-11", "close": 114.43, "vol20": 0.1844, "vol60": 0.1518}, {"date": "1982-02-12", "close": 114.38, "vol20": 0.1824, "vol60": 0.1508}, {"date": "1982-02-16", "close": 114.06, "vol20": 0.1797, "vol60": 0.1503}, {"date": "1982-02-17", "close": 113.69, "vol20": 0.1765, "vol60": 0.15}, {"date": "1982-02-18", "close": 113.82, "vol20": 0.1756, "vol60": 0.1489}, {"date": "1982-02-19", "close": 113.22, "vol20": 0.1754, "vol60": 0.1491}, {"date": "1982-02-22", "close": 111.59, "vol20": 0.1817, "vol60": 0.1474}, {"date": "1982-02-23", "close": 111.51, "vol20": 0.1816, "vol60": 0.1469}, {"date": "1982-02-24", "close": 113.47, "vol20": 0.1938, "vol60": 0.1507}, {"date": "1982-02-25", "close": 113.21, "vol20": 0.1928, "vol60": 0.1487}, {"date": "1982-02-26", "close": 113.11, "vol20": 0.1615, "vol60": 0.1487}, {"date": "1982-03-01", "close": 113.31, "vol20": 0.1527, "vol60": 0.1476}, {"date": "1982-03-02", "close": 112.68, "vol20": 0.1359, "vol60": 0.1474}, {"date": "1982-03-03", "close": 110.92, "vol20": 0.143, "vol60": 0.1484}, {"date": "1982-03-04", "close": 109.88, "vol20": 0.1402, "vol60": 0.1486}, {"date": "1982-03-05", "close": 109.34, "vol20": 0.1401, "vol60": 0.1487}, {"date": "1982-03-08", "close": 107.34, "vol20": 0.1445, "vol60": 0.1515}, {"date": "1982-03-09", "close": 108.83, "vol20": 0.1413, "vol60": 0.1549}, {"date": "1982-03-10", "close": 109.41, "vol20": 0.1423, "vol60": 0.1555}, {"date": "1982-03-11", "close": 109.36, "vol20": 0.137, "vol60": 0.1523}, {"date": "1982-03-12", "close": 108.61, "vol20": 0.1379, "vol60": 0.1525}, {"date": "1982-03-15", "close": 109.45, "vol20": 0.1426, "vol60": 0.1537}, {"date": "1982-03-16", "close": 109.28, "vol20": 0.1426, "vol60": 0.1529}, {"date": "1982-03-17", "close": 109.08, "vol20": 0.1425, "vol60": 0.1517}, {"date": "1982-03-18", "close": 110.3, "vol20": 0.1497, "vol60": 0.1539}, {"date": "1982-03-19", "close": 110.61, "vol20": 0.1498, "vol60": 0.1542}, {"date": "1982-03-22", "close": 112.77, "vol20": 0.1578, "vol60": 0.16}, {"date": "1982-03-23", "close": 113.55, "vol20": 0.1593, "vol60": 0.1607}, {"date": "1982-03-24", "close": 112.97, "vol20": 0.148, "vol60": 0.1609}, {"date": "1982-03-25", "close": 113.21, "vol20": 0.148, "vol60": 0.1609}, {"date": "1982-03-26", "close": 111.94, "vol20": 0.1533, "vol60": 0.1616}, {"date": "1982-03-29", "close": 112.3, "vol20": 0.1537, "vol60": 0.1618}, {"date": "1982-03-30", "close": 112.27, "vol20": 0.1525, "vol60": 0.1617}, {"date": "1982-03-31", "close": 111.96, "vol20": 0.1415, "vol60": 0.1559}, {"date": "1982-04-01", "close": 113.79, "vol20": 0.1469, "vol60": 0.1593}, {"date": "1982-04-02", "close": 115.12, "vol20": 0.1487, "vol60": 0.1613}, {"date": "1982-04-05", "close": 114.73, "vol20": 0.1287, "vol60": 0.161}, {"date": "1982-04-06", "close": 115.36, "vol20": 0.1229, "vol60": 0.1543}, {"date": "1982-04-07", "close": 115.46, "vol20": 0.1228, "vol60": 0.1541}, {"date": "1982-04-08", "close": 116.22, "vol20": 0.123, "vol60": 0.1525}, {"date": "1982-04-12", "close": 116.0, "vol20": 0.1188, "vol60": 0.1522}, {"date": "1982-04-13", "close": 115.99, "vol20": 0.1182, "vol60": 0.1515}, {"date": "1982-04-14", "close": 115.83, "vol20": 0.1181, "vol60": 0.1507}, {"date": "1982-04-15", "close": 116.35, "vol20": 0.1169, "vol60": 0.1494}, {"date": "1982-04-16", "close": 116.81, "vol20": 0.1132, "vol60": 0.149}, {"date": "1982-04-19", "close": 116.7, "vol20": 0.114, "vol60": 0.1488}, {"date": "1982-04-20", "close": 115.44, "vol20": 0.1055, "vol60": 0.1504}, {"date": "1982-04-21", "close": 115.72, "vol20": 0.1035, "vol60": 0.1504}, {"date": "1982-04-22", "close": 117.19, "vol20": 0.1087, "vol60": 0.1526}, {"date": "1982-04-23", "close": 118.64, "vol20": 0.1149, "vol60": 0.1543}, {"date": "1982-04-26", "close": 119.26, "vol20": 0.1033, "vol60": 0.1443}, {"date": "1982-04-27", "close": 118.0, "vol20": 0.1143, "vol60": 0.1436}, {"date": "1982-04-28", "close": 117.26, "vol20": 0.1181, "vol60": 0.1369}, {"date": "1982-04-29", "close": 116.14, "vol20": 0.1242, "vol60": 0.1383}, {"date": "1982-04-30", "close": 116.44, "vol20": 0.1122, "vol60": 0.1358}, {"date": "1982-05-03", "close": 116.82, "vol20": 0.1055, "vol60": 0.1359}, {"date": "1982-05-04", "close": 117.46, "vol20": 0.1056, "vol60": 0.1356}, {"date": "1982-05-05", "close": 117.67, "vol20": 0.1044, "vol60": 0.1271}, {"date": "1982-05-06", "close": 118.68, "vol20": 0.1078, "vol60": 0.1268}, {"date": "1982-05-07", "close": 119.47, "vol20": 0.1079, "vol60": 0.1264}, {"date": "1982-05-10", "close": 118.38, "vol20": 0.1137, "vol60": 0.1279}, {"date": "1982-05-11", "close": 119.42, "vol20": 0.1169, "vol60": 0.1289}, {"date": "1982-05-12", "close": 119.17, "vol20": 0.1171, "vol60": 0.1289}, {"date": "1982-05-13", "close": 118.22, "vol20": 0.1211, "vol60": 0.1299}, {"date": "1982-05-14", "close": 118.01, "vol20": 0.1208, "vol60": 0.1299}, {"date": "1982-05-17", "close": 116.71, "vol20": 0.1276, "vol60": 0.1316}, {"date": "1982-05-18", "close": 115.84, "vol20": 0.1243, "vol60": 0.1289}, {"date": "1982-05-19", "close": 114.89, "vol20": 0.1275, "vol60": 0.1302}, {"date": "1982-05-20", "close": 114.59, "vol20": 0.118, "vol60": 0.1254}, {"date": "1982-05-21", "close": 114.89, "vol20": 0.108, "vol60": 0.1254}, {"date": "1982-05-24", "close": 114.79, "vol20": 0.105, "vol60": 0.1254}, {"date": "1982-05-25", "close": 114.4, "vol20": 0.1001, "vol60": 0.1256}, {"date": "1982-05-26", "close": 113.11, "vol20": 0.1048, "vol60": 0.1273}, {"date": "1982-05-27", "close": 112.66, "vol20": 0.1011, "vol60": 0.1233}, {"date": "1982-05-28", "close": 111.88, "vol20": 0.1016, "vol60": 0.1225}, {"date": "1982-06-01", "close": 111.68, "vol20": 0.0997, "vol60": 0.1221}, {"date": "1982-06-02", "close": 112.04, "vol20": 0.0977, "vol60": 0.1158}, {"date": "1982-06-03", "close": 111.86, "vol20": 0.0965, "vol60": 0.1126}, {"date": "1982-06-04", "close": 110.09, "vol20": 0.0984, "vol60": 0.117}, {"date": "1982-06-07", "close": 110.12, "vol20": 0.0918, "vol60": 0.117}, {"date": "1982-06-08", "close": 109.63, "vol20": 0.0899, "vol60": 0.1165}, {"date": "1982-06-09", "close": 108.99, "vol20": 0.0767, "vol60": 0.1161}, {"date": "1982-06-10", "close": 109.61, "vol20": 0.0846, "vol60": 0.1166}, {"date": "1982-06-11", "close": 111.24, "vol20": 0.1067, "vol60": 0.1204}, {"date": "1982-06-14", "close": 109.96, "vol20": 0.1107, "vol60": 0.1207}, {"date": "1982-06-15", "close": 109.69, "vol20": 0.1071, "vol60": 0.1206}, {"date": "1982-06-16", "close": 108.87, "vol20": 0.1071, "vol60": 0.1145}, {"date": "1982-06-17", "close": 107.6, "vol20": 0.11, "vol60": 0.1157}, {"date": "1982-06-18", "close": 107.28, "vol20": 0.11, "vol60": 0.1154}, {"date": "1982-06-21", "close": 107.2, "vol20": 0.1082, "vol60": 0.1153}, {"date": "1982-06-22", "close": 108.3, "vol20": 0.1184, "vol60": 0.1154}, {"date": "1982-06-23", "close": 110.14, "vol20": 0.1376, "vol60": 0.1206}, {"date": "1982-06-24", "close": 109.83, "vol20": 0.1331, "vol60": 0.1207}, {"date": "1982-06-25", "close": 109.14, "vol20": 0.1339, "vol60": 0.1212}, {"date": "1982-06-28", "close": 110.26, "vol20": 0.1386, "vol60": 0.1183}, {"date": "1982-06-29", "close": 110.21, "vol20": 0.1385, "vol60": 0.1155}, {"date": "1982-06-30", "close": 109.61, "vol20": 0.1387, "vol60": 0.1158}, {"date": "1982-07-01", "close": 108.71, "vol20": 0.141, "vol60": 0.1161}, {"date": "1982-07-02", "close": 107.65, "vol20": 0.1341, "vol60": 0.1174}, {"date": "1982-07-06", "close": 107.29, "vol20": 0.1343, "vol60": 0.1164}, {"date": "1982-07-07", "close": 107.22, "vol20": 0.1337, "vol60": 0.1164}, {"date": "1982-07-08", "close": 107.53, "vol20": 0.1332, "vol60": 0.1166}, {"date": "1982-07-09", "close": 108.83, "vol20": 0.139, "vol60": 0.1198}, {"date": "1982-07-12", "close": 109.57, "vol20": 0.1301, "vol60": 0.1203}, {"date": "1982-07-13", "close": 109.45, "vol20": 0.1237, "vol60": 0.1199}, {"date": "1982-07-14", "close": 110.44, "vol20": 0.1276, "vol60": 0.1217}, {"date": "1982-07-15", "close": 110.47, "vol20": 0.1242, "vol60": 0.1199}, {"date": "1982-07-16", "close": 111.07, "vol20": 0.116, "vol60": 0.1204}, {"date": "1982-07-19", "close": 110.73, "vol20": 0.1161, "vol60": 0.1172}, {"date": "1982-07-20", "close": 111.54, "vol20": 0.1174, "vol60": 0.1152}, {"date": "1982-07-21", "close": 111.42, "vol20": 0.1137, "vol60": 0.1145}, {"date": "1982-07-22", "close": 111.48, "vol20": 0.098, "vol60": 0.1128}, {"date": "1982-07-23", "close": 111.17, "vol20": 0.098, "vol60": 0.1124}, {"date": "1982-07-26", "close": 110.36, "vol20": 0.099, "vol60": 0.1117}, {"date": "1982-07-27", "close": 109.43, "vol20": 0.097, "vol60": 0.1125}, {"date": "1982-07-28", "close": 107.74, "vol20": 0.111, "vol60": 0.116}, {"date": "1982-07-29", "close": 107.72, "vol20": 0.1099, "vol60": 0.1152}, {"date": "1982-07-30", "close": 107.09, "vol20": 0.1081, "vol60": 0.1153}, {"date": "1982-08-02", "close": 108.98, "vol20": 0.1205, "vol60": 0.12}, {"date": "1982-08-03", "close": 107.83, "vol20": 0.1262, "vol60": 0.1203}, {"date": "1982-08-04", "close": 106.14, "vol20": 0.1385, "vol60": 0.1228}, {"date": "1982-08-05", "close": 105.16, "vol20": 0.1413, "vol60": 0.1217}, {"date": "1982-08-06", "close": 103.71, "vol20": 0.1393, "vol60": 0.1241}, {"date": "1982-08-09", "close": 103.08, "vol20": 0.1354, "vol60": 0.1238}, {"date": "1982-08-10", "close": 102.84, "vol20": 0.1353, "vol60": 0.1238}, {"date": "1982-08-11", "close": 102.6, "vol20": 0.1276, "vol60": 0.1224}, {"date": "1982-08-12", "close": 102.42, "vol20": 0.1269, "vol60": 0.1219}, {"date": "1982-08-13", "close": 103.85, "vol20": 0.1381, "vol60": 0.1255}, {"date": "1982-08-16", "close": 104.09, "vol20": 0.1396, "vol60": 0.1257}, {"date": "1982-08-17", "close": 109.04, "vol20": 0.2227, "vol60": 0.1596}, {"date": "1982-08-18", "close": 108.54, "vol20": 0.223, "vol60": 0.1598}, {"date": "1982-08-19", "close": 109.16, "vol20": 0.2244, "vol60": 0.1602}, {"date": "1982-08-20", "close": 113.02, "vol20": 0.2576, "vol60": 0.1745}, {"date": "1982-08-23", "close": 116.11, "vol20": 0.2716, "vol60": 0.1828}, {"date": "1982-08-24", "close": 115.35, "vol20": 0.2707, "vol60": 0.1827}, {"date": "1982-08-25", "close": 117.58, "vol20": 0.2677, "vol60": 0.1866}, {"date": "1982-08-26", "close": 118.55, "vol20": 0.2675, "vol60": 0.1872}, {"date": "1982-08-27", "close": 117.11, "vol20": 0.2718, "vol60": 0.189}, {"date": "1982-08-30", "close": 117.66, "vol20": 0.2674, "vol60": 0.1859}, {"date": "1982-08-31", "close": 119.51, "vol20": 0.2648, "vol60": 0.1883}, {"date": "1982-09-01", "close": 118.25, "vol20": 0.26, "vol60": 0.1895}, {"date": "1982-09-02", "close": 120.29, "vol20": 0.2571, "vol60": 0.1917}, {"date": "1982-09-03", "close": 122.68, "vol20": 0.2488, "vol60": 0.195}, {"date": "1982-09-07", "close": 121.37, "vol20": 0.2529, "vol60": 0.1948}, {"date": "1982-09-08", "close": 122.2, "vol20": 0.25, "vol60": 0.1932}, {"date": "1982-09-09", "close": 121.97, "vol20": 0.2497, "vol60": 0.1932}, {"date": "1982-09-10", "close": 120.97, "vol20": 0.2543, "vol60": 0.1933}, {"date": "1982-09-13", "close": 122.24, "vol20": 0.2536, "vol60": 0.1921}, {"date": "1982-09-14", "close": 123.1, "vol20": 0.2527, "vol60": 0.192}, {"date": "1982-09-15", "close": 124.29, "vol20": 0.2092, "vol60": 0.1925}, {"date": "1982-09-16", "close": 123.77, "vol20": 0.2089, "vol60": 0.1923}, {"date": "1982-09-17", "close": 122.55, "vol20": 0.217, "vol60": 0.1914}, {"date": "1982-09-20", "close": 122.51, "vol20": 0.1887, "vol60": 0.1912}, {"date": "1982-09-21", "close": 124.88, "vol20": 0.1779, "vol60": 0.1937}, {"date": "1982-09-22", "close": 123.99, "vol20": 0.1783, "vol60": 0.1939}, {"date": "1982-09-23", "close": 123.81, "vol20": 0.1693, "vol60": 0.194}, {"date": "1982-09-24", "close": 123.32, "vol20": 0.1694, "vol60": 0.1938}, {"date": "1982-09-27", "close": 123.62, "vol20": 0.1609, "vol60": 0.1926}, {"date": "1982-09-28", "close": 123.24, "vol20": 0.162, "vol60": 0.1913}, {"date": "1982-09-29", "close": 121.63, "vol20": 0.1629, "vol60": 0.1936}, {"date": "1982-09-30", "close": 120.42, "vol20": 0.1623, "vol60": 0.1951}, {"date": "1982-10-01", "close": 121.97, "vol20": 0.1573, "vol60": 0.1963}, {"date": "1982-10-04", "close": 121.51, "vol20": 0.1409, "vol60": 0.1956}, {"date": "1982-10-05", "close": 121.98, "vol20": 0.1363, "vol60": 0.1954}, {"date": "1982-10-06", "close": 125.97, "vol20": 0.1764, "vol60": 0.2049}, {"date": "1982-10-07", "close": 128.8, "vol20": 0.1904, "vol60": 0.2085}, {"date": "1982-10-08", "close": 131.05, "vol20": 0.1925, "vol60": 0.2107}, {"date": "1982-10-11", "close": 134.47, "vol20": 0.2064, "vol60": 0.2158}, {"date": "1982-10-12", "close": 134.44, "vol20": 0.207, "vol60": 0.2155}, {"date": "1982-10-13", "close": 136.71, "vol20": 0.2109, "vol60": 0.2171}, {"date": "1982-10-14", "close": 134.57, "vol20": 0.2212, "vol60": 0.2205}, {"date": "1982-10-15", "close": 133.57, "vol20": 0.2193, "vol60": 0.2215}, {"date": "1982-10-18", "close": 136.73, "vol20": 0.2286, "vol60": 0.225}, {"date": "1982-10-19", "close": 136.58, "vol20": 0.2238, "vol60": 0.2241}, {"date": "1982-10-20", "close": 139.23, "vol20": 0.2252, "vol60": 0.225}, {"date": "1982-10-21", "close": 139.06, "vol20": 0.2251, "vol60": 0.2215}, {"date": "1982-10-22", "close": 138.83, "vol20": 0.2239, "vol60": 0.2217}, {"date": "1982-10-25", "close": 133.32, "vol20": 0.2781, "vol60": 0.2391}, {"date": "1982-10-26", "close": 134.48, "vol20": 0.2773, "vol60": 0.2376}, {"date": "1982-10-27", "close": 135.29, "vol20": 0.2695, "vol60": 0.2358}, {"date": "1982-10-28", "close": 133.59, "vol20": 0.2717, "vol60": 0.2348}, {"date": "1982-10-29", "close": 133.72, "vol20": 0.2705, "vol60": 0.2333}, {"date": "1982-11-01", "close": 135.47, "vol20": 0.2702, "vol60": 0.2309}, {"date": "1982-11-02", "close": 137.49, "vol20": 0.2721, "vol60": 0.2308}, {"date": "1982-11-03", "close": 142.87, "vol20": 0.2808, "vol60": 0.2404}, {"date": "1982-11-04", "close": 141.85, "vol20": 0.2781, "vol60": 0.2412}, {"date": "1982-11-05", "close": 142.16, "vol20": 0.2742, "vol60": 0.2409}, {"date": "1982-11-08", "close": 140.44, "vol20": 0.2674, "vol60": 0.2429}, {"date": "1982-11-09", "close": 143.02, "vol20": 0.2731, "vol60": 0.2443}, {"date": "1982-11-10", "close": 141.16, "vol20": 0.2739, "vol60": 0.2316}, {"date": "1982-11-11", "close": 141.75, "vol20": 0.2661, "vol60": 0.2309}, {"date": "1982-11-12", "close": 139.53, "vol20": 0.2719, "vol60": 0.2345}, {"date": "1982-11-15", "close": 137.03, "vol20": 0.2688, "vol60": 0.23}, {"date": "1982-11-16", "close": 135.42, "vol20": 0.2721, "vol60": 0.2266}, {"date": "1982-11-17", "close": 137.93, "vol20": 0.2713, "vol60": 0.228}, {"date": "1982-11-18", "close": 138.34, "vol20": 0.2716, "vol60": 0.2255}, {"date": "1982-11-19", "close": 137.02, "vol20": 0.2736, "vol60": 0.2266}, {"date": "1982-11-22", "close": 134.22, "vol20": 0.2425, "vol60": 0.2296}, {"date": "1982-11-23", "close": 132.93, "vol20": 0.2429, "vol60": 0.2308}, {"date": "1982-11-24", "close": 133.88, "vol20": 0.2434, "vol60": 0.2293}, {"date": "1982-11-26", "close": 134.88, "vol20": 0.2405, "vol60": 0.2281}, {"date": "1982-11-29", "close": 134.2, "vol20": 0.2413, "vol60": 0.2265}, {"date": "1982-11-30", "close": 138.53, "vol20": 0.2628, "vol60": 0.2318}, {"date": "1982-12-01", "close": 138.72, "vol20": 0.2578, "vol60": 0.2303}, {"date": "1982-12-02", "close": 138.82, "vol20": 0.2154, "vol60": 0.2301}, {"date": "1982-12-03", "close": 138.69, "vol20": 0.2144, "vol60": 0.23}, {"date": "1982-12-06", "close": 141.77, "vol20": 0.2294, "vol60": 0.2325}, {"date": "1982-12-07", "close": 142.72, "vol20": 0.226, "vol60": 0.2321}, {"date": "1982-12-08", "close": 141.82, "vol20": 0.2176, "vol60": 0.2327}, {"date": "1982-12-09", "close": 140.0, "vol20": 0.2174, "vol60": 0.2342}, {"date": "1982-12-10", "close": 139.57, "vol20": 0.2169, "vol60": 0.2341}, {"date": "1982-12-13", "close": 139.95, "vol20": 0.2098, "vol60": 0.2328}, {"date": "1982-12-14", "close": 137.4, "vol20": 0.2101, "vol60": 0.2366}, {"date": "1982-12-15", "close": 135.24, "vol20": 0.2136, "vol60": 0.2365}, {"date": "1982-12-16", "close": 135.3, "vol20": 0.2023, "vol60": 0.2359}, {"date": "1982-12-17", "close": 137.49, "vol20": 0.2108, "vol60": 0.2377}, {"date": "1982-12-20", "close": 136.25, "vol20": 0.2105, "vol60": 0.2384}, {"date": "1982-12-21", "close": 138.61, "vol20": 0.2047, "vol60": 0.2405}, {"date": "1982-12-22", "close": 138.83, "vol20": 0.2004, "vol60": 0.2403}, {"date": "1982-12-23", "close": 139.72, "vol20": 0.2001, "vol60": 0.2384}, {"date": "1982-12-27", "close": 142.17, "vol20": 0.2066, "vol60": 0.2389}, {"date": "1982-12-28", "close": 140.77, "vol20": 0.2097, "vol60": 0.2394}, {"date": "1982-12-29", "close": 141.24, "vol20": 0.1789, "vol60": 0.2391}, {"date": "1982-12-30", "close": 140.33, "vol20": 0.1809, "vol60": 0.2398}, {"date": "1982-12-31", "close": 140.64, "vol20": 0.1809, "vol60": 0.2315}, {"date": "1983-01-03", "close": 138.34, "vol20": 0.1909, "vol60": 0.2306}, {"date": "1983-01-04", "close": 141.36, "vol20": 0.1903, "vol60": 0.232}, {"date": "1983-01-05", "close": 141.96, "vol20": 0.1894, "vol60": 0.2264}, {"date": "1983-01-06", "close": 145.27, "vol20": 0.205, "vol60": 0.2309}, {"date": "1983-01-07", "close": 145.18, "vol20": 0.1983, "vol60": 0.2287}, {"date": "1983-01-10", "close": 146.78, "vol20": 0.1999, "vol60": 0.2269}, {"date": "1983-01-11", "close": 145.78, "vol20": 0.2027, "vol60": 0.2268}, {"date": "1983-01-12", "close": 146.69, "vol20": 0.1881, "vol60": 0.2224}, {"date": "1983-01-13", "close": 145.73, "vol20": 0.1782, "vol60": 0.2229}, {"date": "1983-01-14", "close": 146.65, "vol20": 0.178, "vol60": 0.2199}, {"date": "1983-01-17", "close": 146.72, "vol20": 0.1725, "vol60": 0.2199}, {"date": "1983-01-18", "close": 146.4, "vol20": 0.1676, "vol60": 0.2199}, {"date": "1983-01-19", "close": 145.27, "vol20": 0.1642, "vol60": 0.2032}, {"date": "1983-01-20", "close": 146.29, "vol20": 0.165, "vol60": 0.203}, {"date": "1983-01-21", "close": 143.85, "vol20": 0.178, "vol60": 0.2061}, {"date": "1983-01-24", "close": 139.97, "vol20": 0.1949, "vol60": 0.2124}, {"date": "1983-01-25", "close": 141.75, "vol20": 0.1973, "vol60": 0.2138}, {"date": "1983-01-26", "close": 141.54, "vol20": 0.1971, "vol60": 0.2124}, {"date": "1983-01-27", "close": 144.27, "vol20": 0.2065, "vol60": 0.2138}, {"date": "1983-01-28", "close": 144.51, "vol20": 0.2064, "vol60": 0.1989}, {"date": "1983-01-31", "close": 145.3, "vol20": 0.1957, "vol60": 0.1986}, {"date": "1983-02-01", "close": 142.96, "vol20": 0.1927, "vol60": 0.2015}, {"date": "1983-02-02", "close": 143.23, "vol20": 0.1923, "vol60": 0.1999}, {"date": "1983-02-03", "close": 144.26, "vol20": 0.175, "vol60": 0.1969}, {"date": "1983-02-04", "close": 146.14, "vol20": 0.1812, "vol60": 0.1967}, {"date": "1983-02-07", "close": 146.93, "vol20": 0.1779, "vol60": 0.1968}, {"date": "1983-02-08", "close": 145.7, "vol20": 0.1788, "vol60": 0.1947}, {"date": "1983-02-09", "close": 145.0, "vol20": 0.178, "vol60": 0.1911}, {"date": "1983-02-10", "close": 147.5, "vol20": 0.187, "vol60": 0.1921}, {"date": "1983-02-11", "close": 147.65, "vol20": 0.1858, "vol60": 0.1888}, {"date": "1983-02-14", "close": 148.93, "vol20": 0.1882, "vol60": 0.1894}, {"date": "1983-02-15", "close": 148.3, "vol20": 0.1887, "vol60": 0.1884}, {"date": "1983-02-16", "close": 147.43, "vol20": 0.1877, "vol60": 0.1834}, {"date": "1983-02-17", "close": 147.44, "vol20": 0.1863, "vol60": 0.1819}, {"date": "1983-02-18", "close": 148.0, "vol20": 0.175, "vol60": 0.1816}, {"date": "1983-02-22", "close": 145.48, "vol20": 0.1555, "vol60": 0.1853}, {"date": "1983-02-23", "close": 146.79, "vol20": 0.1527, "vol60": 0.1855}, {"date": "1983-02-24", "close": 149.6, "vol20": 0.1638, "vol60": 0.1783}, {"date": "1983-02-25", "close": 149.74, "vol20": 0.152, "vol60": 0.1783}, {"date": "1983-02-28", "close": 148.06, "vol20": 0.159, "vol60": 0.1801}, {"date": "1983-03-01", "close": 150.88, "vol20": 0.1705, "vol60": 0.1837}, {"date": "1983-03-02", "close": 152.3, "vol20": 0.1582, "vol60": 0.1794}, {"date": "1983-03-03", "close": 153.48, "vol20": 0.1589, "vol60": 0.1796}, {"date": "1983-03-04", "close": 153.67, "vol20": 0.1585, "vol60": 0.1789}, {"date": "1983-03-07", "close": 153.67, "vol20": 0.1545, "vol60": 0.1764}, {"date": "1983-03-08", "close": 151.26, "vol20": 0.1671, "vol60": 0.1798}, {"date": "1983-03-09", "close": 152.87, "vol20": 0.1658, "vol60": 0.1808}, {"date": "1983-03-10", "close": 151.8, "vol20": 0.1672, "vol60": 0.1769}, {"date": "1983-03-11", "close": 151.24, "vol20": 0.1589, "vol60": 0.1735}, {"date": "1983-03-14", "close": 150.83, "vol20": 0.1595, "vol60": 0.1737}, {"date": "1983-03-15", "close": 151.37, "vol20": 0.1573, "vol60": 0.1712}, {"date": "1983-03-16", "close": 149.81, "vol20": 0.1614, "vol60": 0.1715}, {"date": "1983-03-17", "close": 149.59, "vol20": 0.1598, "vol60": 0.1685}, {"date": "1983-03-18", "close": 149.9, "vol20": 0.1599, "vol60": 0.1685}, {"date": "1983-03-21", "close": 151.19, "vol20": 0.1619, "vol60": 0.1689}, {"date": "1983-03-22", "close": 150.66, "vol20": 0.1482, "vol60": 0.1658}, {"date": "1983-03-23", "close": 152.81, "vol20": 0.1527, "vol60": 0.1664}, {"date": "1983-03-24", "close": 153.37, "vol20": 0.1392, "vol60": 0.1664}, {"date": "1983-03-25", "close": 152.67, "vol20": 0.1407, "vol60": 0.1661}, {"date": "1983-03-28", "close": 151.85, "vol20": 0.1354, "vol60": 0.1667}, {"date": "1983-03-29", "close": 151.59, "vol20": 0.1185, "vol60": 0.1626}, {"date": "1983-03-30", "close": 153.39, "vol20": 0.1213, "vol60": 0.1587}, {"date": "1983-03-31", "close": 152.96, "vol20": 0.1186, "vol60": 0.1588}, {"date": "1983-04-04", "close": 153.02, "vol20": 0.1185, "vol60": 0.1521}, {"date": "1983-04-05", "close": 151.9, "vol20": 0.1211, "vol60": 0.153}, {"date": "1983-04-06", "close": 151.04, "vol20": 0.109, "vol60": 0.1521}, {"date": "1983-04-07", "close": 151.76, "vol20": 0.1032, "vol60": 0.1516}, {"date": "1983-04-08", "close": 152.85, "vol20": 0.1034, "vol60": 0.1517}, {"date": "1983-04-11", "close": 155.14, "vol20": 0.1142, "vol60": 0.1537}, {"date": "1983-04-12", "close": 155.82, "vol20": 0.1137, "vol60": 0.1535}, {"date": "1983-04-13", "close": 156.77, "vol20": 0.1146, "vol60": 0.1538}, {"date": "1983-04-14", "close": 158.12, "vol20": 0.1075, "vol60": 0.1544}, {"date": "1983-04-15", "close": 158.75, "vol20": 0.1065, "vol60": 0.1533}, {"date": "1983-04-18", "close": 159.74, "vol20": 0.107, "vol60": 0.1532}, {"date": "1983-04-19", "close": 158.71, "vol20": 0.1102, "vol60": 0.1494}, {"date": "1983-04-20", "close": 160.71, "vol20": 0.1134, "vol60": 0.1383}, {"date": "1983-04-21", "close": 160.05, "vol20": 0.1085, "vol60": 0.1372}, {"date": "1983-04-22", "close": 160.42, "vol20": 0.1084, "vol60": 0.137}, {"date": "1983-04-25", "close": 158.81, "vol20": 0.1146, "vol60": 0.1345}, {"date": "1983-04-26", "close": 161.81, "vol20": 0.1255, "vol60": 0.139}, {"date": "1983-04-27", "close": 161.44, "vol20": 0.1258, "vol60": 0.1391}, {"date": "1983-04-28", "close": 162.95, "vol20": 0.1238, "vol60": 0.1348}, {"date": "1983-04-29", "close": 164.43, "vol20": 0.1235, "vol60": 0.1355}, {"date": "1983-05-02", "close": 162.11, "vol20": 0.1385, "vol60": 0.1392}, {"date": "1983-05-03", "close": 162.34, "vol20": 0.1334, "vol60": 0.1373}, {"date": "1983-05-04", "close": 163.31, "vol20": 0.1293, "vol60": 0.1374}, {"date": "1983-05-05", "close": 164.28, "vol20": 0.1294, "vol60": 0.136}, {"date": "1983-05-06", "close": 166.1, "vol20": 0.1314, "vol60": 0.1365}, {"date": "1983-05-09", "close": 165.81, "vol20": 0.1266, "vol60": 0.1332}, {"date": "1983-05-10", "close": 165.95, "vol20": 0.1268, "vol60": 0.1332}, {"date": "1983-05-11", "close": 164.96, "vol20": 0.1303, "vol60": 0.1334}, {"date": "1983-05-12", "close": 164.25, "vol20": 0.1304, "vol60": 0.1334}, {"date": "1983-05-13", "close": 164.91, "vol20": 0.1304, "vol60": 0.1326}, {"date": "1983-05-16", "close": 163.4, "vol20": 0.1351, "vol60": 0.1344}, {"date": "1983-05-17", "close": 163.71, "vol20": 0.1321, "vol60": 0.1344}, {"date": "1983-05-18", "close": 163.27, "vol20": 0.1262, "vol60": 0.1289}, {"date": "1983-05-19", "close": 161.99, "vol20": 0.1288, "vol60": 0.1295}, {"date": "1983-05-20", "close": 162.14, "vol20": 0.1287, "vol60": 0.1244}, {"date": "1983-05-23", "close": 163.43, "vol20": 0.1248, "vol60": 0.1251}, {"date": "1983-05-24", "close": 165.54, "vol20": 0.1154, "vol60": 0.1244}, {"date": "1983-05-25", "close": 166.21, "vol20": 0.1151, "vol60": 0.1194}, {"date": "1983-05-26", "close": 165.48, "vol20": 0.1129, "vol60": 0.1189}, {"date": "1983-05-27", "close": 164.46, "vol20": 0.111, "vol60": 0.1191}, {"date": "1983-05-31", "close": 162.39, "vol20": 0.1085, "vol60": 0.1224}, {"date": "1983-06-01", "close": 162.55, "vol20": 0.1085, "vol60": 0.1224}, {"date": "1983-06-02", "close": 163.98, "vol20": 0.1109, "vol60": 0.1184}, {"date": "1983-06-03", "close": 164.42, "vol20": 0.1093, "vol60": 0.1168}, {"date": "1983-06-06", "close": 164.83, "vol20": 0.1019, "vol60": 0.1156}, {"date": "1983-06-07", "close": 162.77, "vol20": 0.1107, "vol60": 0.1186}, {"date": "1983-06-08", "close": 161.36, "vol20": 0.1138, "vol60": 0.1201}, {"date": "1983-06-09", "close": 161.83, "vol20": 0.1134, "vol60": 0.1201}, {"date": "1983-06-10", "close": 162.68, "vol20": 0.1147, "vol60": 0.1179}, {"date": "1983-06-13", "close": 164.84, "vol20": 0.1238, "vol60": 0.1202}, {"date": "1983-06-14", "close": 165.53, "vol20": 0.1196, "vol60": 0.1203}, {"date": "1983-06-15", "close": 167.12, "vol20": 0.1237, "vol60": 0.1206}, {"date": "1983-06-16", "close": 169.14, "vol20": 0.1288, "vol60": 0.1219}, {"date": "1983-06-17", "close": 169.13, "vol20": 0.1239, "vol60": 0.1193}, {"date": "1983-06-20", "close": 169.02, "vol20": 0.1242, "vol60": 0.1193}, {"date": "1983-06-21", "close": 170.53, "vol20": 0.1249, "vol60": 0.1195}, {"date": "1983-06-22", "close": 170.99, "vol20": 0.1184, "vol60": 0.1186}, {"date": "1983-06-23", "close": 170.57, "vol20": 0.1189, "vol60": 0.1187}, {"date": "1983-06-24", "close": 170.41, "vol20": 0.1173, "vol60": 0.117}, {"date": "1983-06-27", "close": 168.46, "vol20": 0.1233, "vol60": 0.1198}, {"date": "1983-06-28", "close": 165.68, "vol20": 0.1298, "vol60": 0.1255}, {"date": "1983-06-29", "close": 166.64, "vol20": 0.1309, "vol60": 0.1245}, {"date": "1983-06-30", "close": 167.64, "vol20": 0.1292, "vol60": 0.1239}, {"date": "1983-07-01", "close": 168.64, "vol20": 0.1302, "vol60": 0.1241}, {"date": "1983-07-05", "close": 166.6, "vol20": 0.1385, "vol60": 0.1268}, {"date": "1983-07-06", "close": 168.48, "vol20": 0.1344, "vol60": 0.1253}, {"date": "1983-07-07", "close": 167.56, "vol20": 0.1315, "vol60": 0.1259}, {"date": "1983-07-08", "close": 167.08, "vol20": 0.1325, "vol60": 0.1258}, {"date": "1983-07-11", "close": 168.11, "vol20": 0.1329, "vol60": 0.1253}, {"date": "1983-07-12", "close": 165.53, "vol20": 0.1386, "vol60": 0.1296}, {"date": "1983-07-13", "close": 165.46, "vol20": 0.1379, "vol60": 0.1291}, {"date": "1983-07-14", "close": 166.01, "vol20": 0.1338, "vol60": 0.1284}, {"date": "1983-07-15", "close": 164.29, "vol20": 0.13, "vol60": 0.128}, {"date": "1983-07-18", "close": 163.95, "vol20": 0.1299, "vol60": 0.1277}, {"date": "1983-07-19", "close": 164.82, "vol20": 0.1322, "vol60": 0.1281}, {"date": "1983-07-20", "close": 169.29, "vol20": 0.1622, "vol60": 0.1371}, {"date": "1983-07-21", "close": 169.06, "vol20": 0.1618, "vol60": 0.1321}, {"date": "1983-07-22", "close": 168.89, "vol20": 0.1616, "vol60": 0.132}, {"date": "1983-07-25", "close": 169.53, "vol20": 0.1623, "vol60": 0.131}, {"date": "1983-07-26", "close": 170.53, "vol20": 0.158, "vol60": 0.1303}, {"date": "1983-07-27", "close": 167.59, "vol20": 0.1591, "vol60": 0.132}, {"date": "1983-07-28", "close": 165.04, "vol20": 0.1674, "vol60": 0.1359}, {"date": "1983-07-29", "close": 162.56, "vol20": 0.1733, "vol60": 0.139}, {"date": "1983-08-01", "close": 162.04, "vol20": 0.1711, "vol60": 0.1385}, {"date": "1983-08-02", "close": 162.01, "vol20": 0.1668, "vol60": 0.1366}, {"date": "1983-08-03", "close": 163.44, "vol20": 0.1646, "vol60": 0.1378}, {"date": "1983-08-04", "close": 161.33, "vol20": 0.1691, "vol60": 0.1402}, {"date": "1983-08-05", "close": 161.74, "vol20": 0.1698, "vol60": 0.1399}, {"date": "1983-08-08", "close": 159.18, "vol20": 0.1744, "vol60": 0.1433}, {"date": "1983-08-09", "close": 160.13, "vol20": 0.1702, "vol60": 0.1436}, {"date": "1983-08-10", "close": 161.54, "vol20": 0.1742, "vol60": 0.1437}, {"date": "1983-08-11", "close": 161.54, "vol20": 0.1734, "vol60": 0.1436}, {"date": "1983-08-12", "close": 162.16, "vol20": 0.1709, "vol60": 0.1438}, {"date": "1983-08-15", "close": 163.7, "vol20": 0.1745, "vol60": 0.1442}, {"date": "1983-08-16", "close": 163.41, "vol20": 0.1734, "vol60": 0.1442}, {"date": "1983-08-17", "close": 165.29, "vol20": 0.1483, "vol60": 0.1452}, {"date": "1983-08-18", "close": 163.55, "vol20": 0.152, "vol60": 0.1444}, {"date": "1983-08-19", "close": 163.98, "vol20": 0.1527, "vol60": 0.1443}, {"date": "1983-08-22", "close": 164.34, "vol20": 0.1521, "vol60": 0.1441}, {"date": "1983-08-23", "close": 162.77, "vol20": 0.152, "vol60": 0.1449}, {"date": "1983-08-24", "close": 161.25, "vol20": 0.1439, "vol60": 0.1438}, {"date": "1983-08-25", "close": 160.84, "vol20": 0.135, "vol60": 0.1439}, {"date": "1983-08-26", "close": 162.14, "vol20": 0.1284, "vol60": 0.1437}, {"date": "1983-08-29", "close": 162.25, "vol20": 0.1279, "vol60": 0.1436}, {"date": "1983-08-30", "close": 162.58, "vol20": 0.1281, "vol60": 0.1435}, {"date": "1983-08-31", "close": 164.4, "vol20": 0.1304, "vol60": 0.1431}, {"date": "1983-09-01", "close": 164.23, "vol20": 0.1208, "vol60": 0.1419}, {"date": "1983-09-02", "close": 165.0, "vol20": 0.1214, "vol60": 0.1421}, {"date": "1983-09-06", "close": 167.89, "vol20": 0.1172, "vol60": 0.146}, {"date": "1983-09-07", "close": 167.96, "vol20": 0.1168, "vol60": 0.1436}, {"date": "1983-09-08", "close": 167.77, "vol20": 0.1149, "vol60": 0.1434}, {"date": "1983-09-09", "close": 166.92, "vol20": 0.1174, "vol60": 0.1424}, {"date": "1983-09-12", "close": 165.48, "vol20": 0.1226, "vol60": 0.1413}, {"date": "1983-09-13", "close": 164.8, "vol20": 0.1196, "vol60": 0.1415}, {"date": "1983-09-14", "close": 165.35, "vol20": 0.1198, "vol60": 0.1417}, {"date": "1983-09-15", "close": 164.38, "vol20": 0.1147, "vol60": 0.1408}, {"date": "1983-09-16", "close": 166.25, "vol20": 0.1149, "vol60": 0.1428}, {"date": "1983-09-19", "close": 167.62, "vol20": 0.1178, "vol60": 0.1438}, {"date": "1983-09-20", "close": 169.24, "vol20": 0.1216, "vol60": 0.1452}, {"date": "1983-09-21", "close": 168.41, "vol20": 0.117, "vol60": 0.1436}, {"date": "1983-09-22", "close": 169.76, "vol20": 0.1112, "vol60": 0.1403}, {"date": "1983-09-23", "close": 169.51, "vol20": 0.1106, "vol60": 0.1399}, {"date": "1983-09-26", "close": 170.07, "vol20": 0.1088, "vol60": 0.1395}, {"date": "1983-09-27", "close": 168.43, "vol20": 0.1169, "vol60": 0.1405}, {"date": "1983-09-28", "close": 168.0, "vol20": 0.1179, "vol60": 0.1383}, {"date": "1983-09-29", "close": 167.23, "vol20": 0.1143, "vol60": 0.1366}, {"date": "1983-09-30", "close": 166.07, "vol20": 0.1175, "vol60": 0.1369}, {"date": "1983-10-03", "close": 165.81, "vol20": 0.1167, "vol60": 0.1368}, {"date": "1983-10-04", "close": 166.27, "vol20": 0.0983, "vol60": 0.1364}, {"date": "1983-10-05", "close": 167.74, "vol20": 0.1037, "vol60": 0.1338}, {"date": "1983-10-06", "close": 170.28, "vol20": 0.1166, "vol60": 0.1372}, {"date": "1983-10-07", "close": 170.8, "vol20": 0.1148, "vol60": 0.1372}, {"date": "1983-10-10", "close": 172.65, "vol20": 0.1134, "vol60": 0.1368}, {"date": "1983-10-11", "close": 170.34, "vol20": 0.1246, "vol60": 0.1398}, {"date": "1983-10-12", "close": 169.62, "vol20": 0.1261, "vol60": 0.1398}, {"date": "1983-10-13", "close": 169.87, "vol20": 0.1232, "vol60": 0.1287}, {"date": "1983-10-14", "close": 169.86, "vol20": 0.1179, "vol60": 0.1287}, {"date": "1983-10-17", "close": 170.43, "vol20": 0.1152, "vol60": 0.1288}, {"date": "1983-10-18", "close": 167.81, "vol20": 0.124, "vol60": 0.1325}, {"date": "1983-10-19", "close": 166.73, "vol20": 0.1248, "vol60": 0.1325}, {"date": "1983-10-20", "close": 166.98, "vol20": 0.1211, "vol60": 0.1277}, {"date": "1983-10-21", "close": 165.95, "vol20": 0.1225, "vol60": 0.1244}, {"date": "1983-10-24", "close": 165.99, "vol20": 0.1216, "vol60": 0.1203}, {"date": "1983-10-25", "close": 166.47, "vol20": 0.1181, "vol60": 0.1201}, {"date": "1983-10-26", "close": 165.38, "vol20": 0.1198, "vol60": 0.121}, {"date": "1983-10-27", "close": 164.84, "vol20": 0.1194, "vol60": 0.1199}, {"date": "1983-10-28", "close": 163.37, "vol20": 0.1209, "vol60": 0.1183}, {"date": "1983-10-31", "close": 163.55, "vol20": 0.1211, "vol60": 0.1182}, {"date": "1983-11-01", "close": 163.66, "vol20": 0.1205, "vol60": 0.1133}, {"date": "1983-11-02", "close": 164.84, "vol20": 0.1189, "vol60": 0.1136}, {"date": "1983-11-03", "close": 163.45, "vol20": 0.1058, "vol60": 0.1137}, {"date": "1983-11-04", "close": 162.44, "vol20": 0.105, "vol60": 0.1145}, {"date": "1983-11-07", "close": 161.91, "vol20": 0.0925, "vol60": 0.1144}, {"date": "1983-11-08", "close": 161.76, "vol20": 0.0844, "vol60": 0.1127}, {"date": "1983-11-09", "close": 163.97, "vol20": 0.1017, "vol60": 0.1161}, {"date": "1983-11-10", "close": 164.41, "vol20": 0.1023, "vol60": 0.1138}, {"date": "1983-11-11", "close": 166.29, "vol20": 0.1122, "vol60": 0.1141}, {"date": "1983-11-14", "close": 166.58, "vol20": 0.1115, "vol60": 0.114}, {"date": "1983-11-15", "close": 165.36, "vol20": 0.1008, "vol60": 0.115}, {"date": "1983-11-16", "close": 166.08, "vol20": 0.1, "vol60": 0.1135}, {"date": "1983-11-17", "close": 166.13, "vol20": 0.0998, "vol60": 0.1117}, {"date": "1983-11-18", "close": 165.09, "vol20": 0.0999, "vol60": 0.1124}, {"date": "1983-11-21", "close": 166.05, "vol20": 0.1022, "vol60": 0.1118}, {"date": "1983-11-22", "close": 166.84, "vol20": 0.1031, "vol60": 0.1122}, {"date": "1983-11-23", "close": 166.96, "vol20": 0.1, "vol60": 0.1121}, {"date": "1983-11-25", "close": 167.18, "vol20": 0.0991, "vol60": 0.1099}, {"date": "1983-11-28", "close": 166.54, "vol20": 0.094, "vol60": 0.1102}, {"date": "1983-11-29", "close": 167.91, "vol20": 0.0974, "vol60": 0.1111}, {"date": "1983-11-30", "close": 166.4, "vol20": 0.1041, "vol60": 0.1068}, {"date": "1983-12-01", "close": 166.49, "vol20": 0.1014, "vol60": 0.1068}, {"date": "1983-12-02", "close": 165.44, "vol20": 0.0991, "vol60": 0.1076}, {"date": "1983-12-05", "close": 165.76, "vol20": 0.0959, "vol60": 0.1072}, {"date": "1983-12-06", "close": 165.47, "vol20": 0.0951, "vol60": 0.1057}, {"date": "1983-12-07", "close": 165.91, "vol20": 0.095, "vol60": 0.1055}, {"date": "1983-12-08", "close": 165.2, "vol20": 0.0849, "vol60": 0.1057}, {"date": "1983-12-09", "close": 165.08, "vol20": 0.0845, "vol60": 0.105}, {"date": "1983-12-12", "close": 165.62, "vol20": 0.0747, "vol60": 0.1026}, {"date": "1983-12-13", "close": 164.93, "vol20": 0.0756, "vol60": 0.1014}, {"date": "1983-12-14", "close": 163.33, "vol20": 0.0789, "vol60": 0.1011}, {"date": "1983-12-15", "close": 161.66, "vol20": 0.0836, "vol60": 0.1027}, {"date": "1983-12-16", "close": 162.39, "vol20": 0.086, "vol60": 0.1017}, {"date": "1983-12-19", "close": 162.32, "vol20": 0.0838, "vol60": 0.1017}, {"date": "1983-12-20", "close": 162.0, "vol20": 0.0801, "vol60": 0.1014}, {"date": "1983-12-21", "close": 163.56, "vol20": 0.0865, "vol60": 0.1019}, {"date": "1983-12-22", "close": 163.53, "vol20": 0.0863, "vol60": 0.1018}, {"date": "1983-12-23", "close": 163.22, "vol20": 0.0859, "vol60": 0.1014}, {"date": "1983-12-27", "close": 164.76, "vol20": 0.0931, "vol60": 0.1025}, {"date": "1983-12-28", "close": 165.34, "vol20": 0.0886, "vol60": 0.1027}, {"date": "1983-12-29", "close": 164.86, "vol20": 0.0836, "vol60": 0.1027}, {"date": "1983-12-30", "close": 164.93, "vol20": 0.0835, "vol60": 0.101}, {"date": "1984-01-03", "close": 164.04, "vol20": 0.0827, "vol60": 0.0963}, {"date": "1984-01-04", "close": 166.78, "vol20": 0.1023, "vol60": 0.1023}, {"date": "1984-01-05", "close": 168.81, "vol20": 0.1101, "vol60": 0.103}, {"date": "1984-01-06", "close": 169.28, "vol20": 0.1101, "vol60": 0.0995}, {"date": "1984-01-09", "close": 168.9, "vol20": 0.109, "vol60": 0.0992}, {"date": "1984-01-10", "close": 167.95, "vol20": 0.1115, "vol60": 0.0998}, {"date": "1984-01-11", "close": 167.8, "vol20": 0.1113, "vol60": 0.0998}, {"date": "1984-01-12", "close": 167.75, "vol20": 0.1099, "vol60": 0.0995}, {"date": "1984-01-13", "close": 167.02, "vol20": 0.1046, "vol60": 0.0948}, {"date": "1984-01-16", "close": 167.18, "vol20": 0.0955, "vol60": 0.0938}, {"date": "1984-01-17", "close": 167.83, "vol20": 0.0953, "vol60": 0.0941}, {"date": "1984-01-18", "close": 167.55, "vol20": 0.0958, "vol60": 0.0933}, {"date": "1984-01-19", "close": 167.04, "vol20": 0.0964, "vol60": 0.0935}, {"date": "1984-01-20", "close": 166.21, "vol20": 0.0941, "vol60": 0.0939}, {"date": "1984-01-23", "close": 164.87, "vol20": 0.0992, "vol60": 0.0944}, {"date": "1984-01-24", "close": 165.94, "vol20": 0.1011, "vol60": 0.0951}, {"date": "1984-01-25", "close": 164.84, "vol20": 0.0991, "vol60": 0.0943}, {"date": "1984-01-26", "close": 164.24, "vol20": 0.099, "vol60": 0.0946}, {"date": "1984-01-27", "close": 163.94, "vol20": 0.0987, "vol60": 0.0947}, {"date": "1984-01-30", "close": 162.87, "vol20": 0.1011, "vol60": 0.0944}, {"date": "1984-01-31", "close": 163.41, "vol20": 0.1004, "vol60": 0.0931}, {"date": "1984-02-01", "close": 162.74, "vol20": 0.0792, "vol60": 0.0926}, {"date": "1984-02-02", "close": 163.36, "vol20": 0.0648, "vol60": 0.0926}, {"date": "1984-02-03", "close": 160.91, "vol20": 0.0784, "vol60": 0.0978}, {"date": "1984-02-06", "close": 158.08, "vol20": 0.0951, "vol60": 0.1001}, {"date": "1984-02-07", "close": 158.74, "vol20": 0.0982, "vol60": 0.1004}, {"date": "1984-02-08", "close": 155.85, "vol20": 0.1123, "vol60": 0.1037}, {"date": "1984-02-09", "close": 155.42, "vol20": 0.1116, "vol60": 0.1036}, {"date": "1984-02-10", "close": 156.3, "vol20": 0.1165, "vol60": 0.1037}, {"date": "1984-02-13", "close": 154.95, "vol20": 0.1169, "vol60": 0.1043}, {"date": "1984-02-14", "close": 156.61, "vol20": 0.125, "vol60": 0.107}, {"date": "1984-02-15", "close": 156.25, "vol20": 0.1249, "vol60": 0.1065}, {"date": "1984-02-16", "close": 156.13, "vol20": 0.1252, "vol60": 0.1056}, {"date": "1984-02-17", "close": 155.74, "vol20": 0.1251, "vol60": 0.1049}, {"date": "1984-02-21", "close": 154.64, "vol20": 0.1247, "vol60": 0.1055}, {"date": "1984-02-22", "close": 154.31, "vol20": 0.1194, "vol60": 0.1054}, {"date": "1984-02-23", "close": 154.29, "vol20": 0.1195, "vol60": 0.1053}, {"date": "1984-02-24", "close": 157.51, "vol20": 0.1466, "vol60": 0.1129}, {"date": "1984-02-27", "close": 159.3, "vol20": 0.1542, "vol60": 0.1145}, {"date": "1984-02-28", "close": 156.82, "vol20": 0.1614, "vol60": 0.1185}, {"date": "1984-02-29", "close": 157.06, "vol20": 0.1608, "vol60": 0.118}, {"date": "1984-03-01", "close": 158.19, "vol20": 0.1638, "vol60": 0.1191}, {"date": "1984-03-02", "close": 159.24, "vol20": 0.1652, "vol60": 0.12}, {"date": "1984-03-05", "close": 157.89, "vol20": 0.1595, "vol60": 0.1209}, {"date": "1984-03-06", "close": 156.25, "vol20": 0.1512, "vol60": 0.1223}, {"date": "1984-03-07", "close": 154.57, "vol20": 0.1542, "vol60": 0.1239}, {"date": "1984-03-08", "close": 155.19, "vol20": 0.1414, "vol60": 0.1241}, {"date": "1984-03-09", "close": 154.35, "vol20": 0.1423, "vol60": 0.1242}, {"date": "1984-03-12", "close": 156.34, "vol20": 0.1485, "vol60": 0.1261}, {"date": "1984-03-13", "close": 156.78, "vol20": 0.1451, "vol60": 0.1247}, {"date": "1984-03-14", "close": 156.77, "vol20": 0.1401, "vol60": 0.1243}, {"date": "1984-03-15", "close": 157.41, "vol20": 0.1405, "vol60": 0.1246}, {"date": "1984-03-16", "close": 159.27, "vol20": 0.1461, "vol60": 0.1271}, {"date": "1984-03-19", "close": 157.78, "vol20": 0.1503, "vol60": 0.1268}, {"date": "1984-03-20", "close": 158.86, "vol20": 0.1489, "vol60": 0.1277}, {"date": "1984-03-21", "close": 158.66, "vol20": 0.1487, "vol60": 0.1277}, {"date": "1984-03-22", "close": 156.69, "vol20": 0.1566, "vol60": 0.1283}, {"date": "1984-03-23", "close": 156.86, "vol20": 0.1379, "vol60": 0.128}, {"date": "1984-03-26", "close": 156.67, "vol20": 0.1311, "vol60": 0.128}, {"date": "1984-03-27", "close": 157.3, "vol20": 0.1196, "vol60": 0.1283}, {"date": "1984-03-28", "close": 159.88, "vol20": 0.1326, "vol60": 0.1326}, {"date": "1984-03-29", "close": 159.52, "vol20": 0.1309, "vol60": 0.1279}, {"date": "1984-03-30", "close": 159.18, "vol20": 0.1291, "vol60": 0.125}, {"date": "1984-04-02", "close": 157.98, "vol20": 0.1283, "vol60": 0.1255}, {"date": "1984-04-03", "close": 157.66, "vol20": 0.1225, "vol60": 0.1255}, {"date": "1984-04-04", "close": 157.54, "vol20": 0.1153, "vol60": 0.1252}, {"date": "1984-04-05", "close": 155.04, "vol20": 0.1292, "vol60": 0.1288}, {"date": "1984-04-06", "close": 155.48, "vol20": 0.128, "vol60": 0.1291}, {"date": "1984-04-09", "close": 155.45, "vol20": 0.1193, "vol60": 0.129}, {"date": "1984-04-10", "close": 155.87, "vol20": 0.1192, "vol60": 0.1291}, {"date": "1984-04-11", "close": 155.0, "vol20": 0.1207, "vol60": 0.129}, {"date": "1984-04-12", "close": 157.73, "vol20": 0.1359, "vol60": 0.1346}, {"date": "1984-04-13", "close": 157.31, "vol20": 0.129, "vol60": 0.1346}, {"date": "1984-04-16", "close": 158.32, "vol20": 0.1269, "vol60": 0.1352}, {"date": "1984-04-17", "close": 158.97, "vol20": 0.1254, "vol60": 0.1347}, {"date": "1984-04-18", "close": 157.9, "vol20": 0.1276, "vol60": 0.1345}, {"date": "1984-04-19", "close": 158.02, "vol20": 0.1191, "vol60": 0.1339}, {"date": "1984-04-23", "close": 156.8, "vol20": 0.1225, "vol60": 0.1346}, {"date": "1984-04-24", "close": 158.07, "vol20": 0.1257, "vol60": 0.1358}, {"date": "1984-04-25", "close": 158.65, "vol20": 0.1256, "vol60": 0.1355}, {"date": "1984-04-26", "close": 160.3, "vol20": 0.1172, "vol60": 0.1371}, {"date": "1984-04-27", "close": 159.89, "vol20": 0.1173, "vol60": 0.1369}, {"date": "1984-04-30", "close": 160.05, "vol20": 0.117, "vol60": 0.1367}, {"date": "1984-05-01", "close": 161.68, "vol20": 0.1181, "vol60": 0.1348}, {"date": "1984-05-02", "close": 161.9, "vol20": 0.1175, "vol60": 0.1296}, {"date": "1984-05-03", "close": 161.2, "vol20": 0.119, "vol60": 0.1297}, {"date": "1984-05-04", "close": 159.11, "vol20": 0.1138, "vol60": 0.1269}, {"date": "1984-05-07", "close": 159.47, "vol20": 0.1137, "vol60": 0.1268}, {"date": "1984-05-08", "close": 160.52, "vol20": 0.115, "vol60": 0.127}, {"date": "1984-05-09", "close": 160.11, "vol20": 0.1159, "vol60": 0.1257}, {"date": "1984-05-10", "close": 160.0, "vol20": 0.1133, "vol60": 0.1239}, {"date": "1984-05-11", "close": 158.49, "vol20": 0.1031, "vol60": 0.1255}, {"date": "1984-05-14", "close": 157.5, "vol20": 0.1052, "vol60": 0.1261}, {"date": "1984-05-15", "close": 158.0, "vol20": 0.1033, "vol60": 0.1262}, {"date": "1984-05-16", "close": 157.99, "vol20": 0.1021, "vol60": 0.1252}, {"date": "1984-05-17", "close": 156.57, "vol20": 0.1043, "vol60": 0.1266}, {"date": "1984-05-18", "close": 155.78, "vol20": 0.1054, "vol60": 0.1271}, {"date": "1984-05-21", "close": 154.73, "vol20": 0.1046, "vol60": 0.1204}, {"date": "1984-05-22", "close": 153.88, "vol20": 0.1006, "vol60": 0.1184}, {"date": "1984-05-23", "close": 153.15, "vol20": 0.0995, "vol60": 0.1145}, {"date": "1984-05-24", "close": 151.23, "vol20": 0.0957, "vol60": 0.1172}, {"date": "1984-05-25", "close": 151.62, "vol20": 0.0977, "vol60": 0.1162}, {"date": "1984-05-29", "close": 150.29, "vol20": 0.099, "vol60": 0.1164}, {"date": "1984-05-30", "close": 150.35, "vol20": 0.087, "vol60": 0.1153}, {"date": "1984-05-31", "close": 150.55, "vol20": 0.087, "vol60": 0.1137}, {"date": "1984-06-01", "close": 153.24, "vol20": 0.1152, "vol60": 0.1177}, {"date": "1984-06-04", "close": 154.34, "vol20": 0.1131, "vol60": 0.1183}, {"date": "1984-06-05", "close": 153.65, "vol20": 0.1126, "vol60": 0.1182}, {"date": "1984-06-06", "close": 155.01, "vol20": 0.1151, "vol60": 0.1166}, {"date": "1984-06-07", "close": 154.92, "vol20": 0.1151, "vol60": 0.1164}, {"date": "1984-06-08", "close": 155.17, "vol20": 0.1157, "vol60": 0.1165}, {"date": "1984-06-11", "close": 153.06, "vol20": 0.1204, "vol60": 0.1194}, {"date": "1984-06-12", "close": 152.19, "vol20": 0.1201, "vol60": 0.1171}, {"date": "1984-06-13", "close": 152.13, "vol20": 0.1189, "vol60": 0.1157}, {"date": "1984-06-14", "close": 150.39, "vol20": 0.1234, "vol60": 0.1168}, {"date": "1984-06-15", "close": 149.03, "vol20": 0.1234, "vol60": 0.1179}, {"date": "1984-06-18", "close": 151.73, "vol20": 0.1426, "vol60": 0.1218}, {"date": "1984-06-19", "close": 152.61, "vol20": 0.1432, "vol60": 0.1224}, {"date": "1984-06-20", "close": 154.84, "vol20": 0.1516, "vol60": 0.1262}, {"date": "1984-06-21", "close": 154.51, "vol20": 0.1507, "vol60": 0.1259}, {"date": "1984-06-22", "close": 154.46, "vol20": 0.1427, "vol60": 0.1211}, {"date": "1984-06-25", "close": 153.97, "vol20": 0.1433, "vol60": 0.1212}, {"date": "1984-06-26", "close": 152.71, "vol20": 0.1428, "vol60": 0.1221}, {"date": "1984-06-27", "close": 151.64, "vol20": 0.1455, "vol60": 0.122}, {"date": "1984-06-28", "close": 152.84, "vol20": 0.1479, "vol60": 0.1232}, {"date": "1984-06-29", "close": 153.18, "vol20": 0.1339, "vol60": 0.1234}, {"date": "1984-07-02", "close": 153.2, "vol20": 0.1312, "vol60": 0.119}, {"date": "1984-07-03", "close": 153.7, "vol20": 0.1309, "vol60": 0.1191}, {"date": "1984-07-05", "close": 152.76, "vol20": 0.1283, "vol60": 0.1197}, {"date": "1984-07-06", "close": 152.24, "vol20": 0.1286, "vol60": 0.1197}, {"date": "1984-07-09", "close": 153.36, "vol20": 0.1316, "vol60": 0.1202}, {"date": "1984-07-10", "close": 152.89, "vol20": 0.1227, "vol60": 0.1146}, {"date": "1984-07-11", "close": 150.56, "vol20": 0.133, "vol60": 0.1185}, {"date": "1984-07-12", "close": 150.03, "vol20": 0.1334, "vol60": 0.1177}, {"date": "1984-07-13", "close": 150.88, "vol20": 0.1288, "vol60": 0.118}, {"date": "1984-07-16", "close": 151.6, "vol20": 0.1249, "vol60": 0.1179}, {"date": "1984-07-17", "close": 152.38, "vol20": 0.1089, "vol60": 0.1185}, {"date": "1984-07-18", "close": 151.4, "vol20": 0.1093, "vol60": 0.1182}, {"date": "1984-07-19", "close": 150.37, "vol20": 0.0961, "vol60": 0.1175}, {"date": "1984-07-20", "close": 149.55, "vol20": 0.0971, "vol60": 0.1175}, {"date": "1984-07-23", "close": 148.95, "vol20": 0.0974, "vol60": 0.1152}, {"date": "1984-07-24", "close": 147.82, "vol20": 0.0994, "vol60": 0.1159}, {"date": "1984-07-25", "close": 148.83, "vol20": 0.1013, "vol60": 0.117}, {"date": "1984-07-26", "close": 150.08, "vol20": 0.1044, "vol60": 0.1164}, {"date": "1984-07-27", "close": 151.19, "vol20": 0.1039, "vol60": 0.1176}, {"date": "1984-07-30", "close": 150.19, "vol20": 0.1055, "vol60": 0.1179}, {"date": "1984-07-31", "close": 150.66, "vol20": 0.1065, "vol60": 0.1156}, {"date": "1984-08-01", "close": 154.08, "vol20": 0.1344, "vol60": 0.125}, {"date": "1984-08-02", "close": 157.99, "vol20": 0.1586, "vol60": 0.1349}, {"date": "1984-08-03", "close": 162.35, "vol20": 0.1812, "vol60": 0.1461}, {"date": "1984-08-06", "close": 162.6, "vol20": 0.1806, "vol60": 0.1461}, {"date": "1984-08-07", "close": 162.72, "vol20": 0.1794, "vol60": 0.1447}, {"date": "1984-08-08", "close": 161.75, "vol20": 0.1694, "vol60": 0.1446}, {"date": "1984-08-09", "close": 165.54, "vol20": 0.1807, "vol60": 0.1518}, {"date": "1984-08-10", "close": 165.42, "vol20": 0.1818, "vol60": 0.1519}, {"date": "1984-08-13", "close": 165.43, "vol20": 0.1825, "vol60": 0.1505}, {"date": "1984-08-14", "close": 164.42, "vol20": 0.1862, "vol60": 0.1507}, {"date": "1984-08-15", "close": 162.8, "vol20": 0.1891, "vol60": 0.1515}, {"date": "1984-08-16", "close": 163.77, "vol20": 0.1851, "vol60": 0.1513}, {"date": "1984-08-17", "close": 164.14, "vol20": 0.1817, "vol60": 0.1508}, {"date": "1984-08-20", "close": 164.94, "vol20": 0.1788, "vol60": 0.1482}, {"date": "1984-08-21", "close": 167.83, "vol20": 0.1772, "vol60": 0.1518}, {"date": "1984-08-22", "close": 167.06, "vol20": 0.1814, "vol60": 0.1508}, {"date": "1984-08-23", "close": 167.12, "vol20": 0.1821, "vol60": 0.1508}, {"date": "1984-08-24", "close": 167.51, "vol20": 0.1823, "vol60": 0.1508}, {"date": "1984-08-27", "close": 166.44, "vol20": 0.1821, "vol60": 0.1479}, {"date": "1984-08-28", "close": 167.4, "vol20": 0.1819, "vol60": 0.1477}, {"date": "1984-08-29", "close": 167.09, "vol20": 0.1717, "vol60": 0.1474}, {"date": "1984-08-30", "close": 166.6, "vol20": 0.1541, "vol60": 0.1468}, {"date": "1984-08-31", "close": 166.68, "vol20": 0.1238, "vol60": 0.1468}, {"date": "1984-09-04", "close": 164.88, "vol20": 0.1311, "vol60": 0.1489}, {"date": "1984-09-05", "close": 164.29, "vol20": 0.132, "vol60": 0.146}, {"date": "1984-09-06", "close": 165.65, "vol20": 0.1324, "vol60": 0.146}, {"date": "1984-09-07", "close": 164.37, "vol20": 0.1075, "vol60": 0.1472}, {"date": "1984-09-10", "close": 164.26, "vol20": 0.1075, "vol60": 0.1448}, {"date": "1984-09-11", "close": 164.45, "vol20": 0.1076, "vol60": 0.1431}, {"date": "1984-09-12", "close": 164.68, "vol20": 0.1055, "vol60": 0.139}, {"date": "1984-09-13", "close": 167.94, "vol20": 0.1195, "vol60": 0.1437}, {"date": "1984-09-14", "close": 168.78, "vol20": 0.1191, "vol60": 0.1414}, {"date": "1984-09-17", "close": 168.87, "vol20": 0.1191, "vol60": 0.1412}, {"date": "1984-09-18", "close": 167.65, "vol20": 0.1222, "vol60": 0.1423}, {"date": "1984-09-19", "close": 166.94, "vol20": 0.1065, "vol60": 0.1424}, {"date": "1984-09-20", "close": 167.47, "vol20": 0.1058, "vol60": 0.1411}, {"date": "1984-09-21", "close": 165.67, "vol20": 0.1127, "vol60": 0.1423}, {"date": "1984-09-24", "close": 165.28, "vol20": 0.1124, "vol60": 0.1418}, {"date": "1984-09-25", "close": 165.62, "vol20": 0.1107, "vol60": 0.1418}, {"date": "1984-09-26", "close": 166.28, "vol20": 0.1096, "vol60": 0.1419}, {"date": "1984-09-27", "close": 166.96, "vol20": 0.1105, "vol60": 0.142}, {"date": "1984-09-28", "close": 166.1, "vol20": 0.1115, "vol60": 0.1418}, {"date": "1984-10-01", "close": 164.62, "vol20": 0.1158, "vol60": 0.143}, {"date": "1984-10-02", "close": 163.59, "vol20": 0.1115, "vol60": 0.1433}, {"date": "1984-10-03", "close": 162.44, "vol20": 0.1135, "vol60": 0.144}, {"date": "1984-10-04", "close": 162.92, "vol20": 0.1095, "vol60": 0.14}, {"date": "1984-10-05", "close": 162.68, "vol20": 0.1064, "vol60": 0.1397}, {"date": "1984-10-08", "close": 162.13, "vol20": 0.1069, "vol60": 0.1397}, {"date": "1984-10-09", "close": 161.67, "vol20": 0.107, "vol60": 0.1398}, {"date": "1984-10-10", "close": 162.11, "vol20": 0.1074, "vol60": 0.1396}, {"date": "1984-10-11", "close": 162.78, "vol20": 0.0787, "vol60": 0.1388}, {"date": "1984-10-12", "close": 164.18, "vol20": 0.0835, "vol60": 0.1386}, {"date": "1984-10-15", "close": 165.77, "vol20": 0.0921, "vol60": 0.1388}, {"date": "1984-10-16", "close": 164.78, "vol20": 0.091, "vol60": 0.1393}, {"date": "1984-10-17", "close": 164.14, "vol20": 0.0909, "vol60": 0.1384}, {"date": "1984-10-18", "close": 168.1, "vol20": 0.1259, "vol60": 0.1453}, {"date": "1984-10-19", "close": 167.96, "vol20": 0.1191, "vol60": 0.1448}, {"date": "1984-10-22", "close": 167.36, "vol20": 0.1196, "vol60": 0.1448}, {"date": "1984-10-23", "close": 167.09, "vol20": 0.1197, "vol60": 0.1439}, {"date": "1984-10-24", "close": 167.2, "vol20": 0.119, "vol60": 0.1439}, {"date": "1984-10-25", "close": 166.31, "vol20": 0.1197, "vol60": 0.1379}, {"date": "1984-10-26", "close": 165.29, "vol20": 0.1203, "vol60": 0.1295}, {"date": "1984-10-29", "close": 164.78, "vol20": 0.1164, "vol60": 0.1174}, {"date": "1984-10-30", "close": 166.84, "vol20": 0.1217, "vol60": 0.12}, {"date": "1984-10-31", "close": 166.09, "vol20": 0.1198, "vol60": 0.1204}, {"date": "1984-11-01", "close": 167.49, "vol20": 0.1225, "vol60": 0.1208}, {"date": "1984-11-02", "close": 167.42, "vol20": 0.1222, "vol60": 0.1113}, {"date": "1984-11-05", "close": 168.58, "vol20": 0.1223, "vol60": 0.1121}, {"date": "1984-11-06", "close": 170.41, "vol20": 0.1247, "vol60": 0.1141}, {"date": "1984-11-07", "close": 169.17, "vol20": 0.1296, "vol60": 0.1144}, {"date": "1984-11-08", "close": 168.68, "vol20": 0.1306, "vol60": 0.1126}, {"date": "1984-11-09", "close": 167.6, "vol20": 0.1311, "vol60": 0.113}, {"date": "1984-11-12", "close": 167.36, "vol20": 0.1273, "vol60": 0.113}, {"date": "1984-11-13", "close": 165.97, "vol20": 0.1291, "vol60": 0.1139}, {"date": "1984-11-14", "close": 165.99, "vol20": 0.1282, "vol60": 0.1081}, {"date": "1984-11-15", "close": 165.89, "vol20": 0.0941, "vol60": 0.1077}, {"date": "1984-11-16", "close": 164.1, "vol20": 0.1009, "vol60": 0.1099}, {"date": "1984-11-19", "close": 163.09, "vol20": 0.1021, "vol60": 0.1104}, {"date": "1984-11-20", "close": 164.18, "vol20": 0.1059, "vol60": 0.1107}, {"date": "1984-11-21", "close": 164.51, "vol20": 0.1063, "vol60": 0.1101}, {"date": "1984-11-23", "close": 166.92, "vol20": 0.1178, "vol60": 0.1141}, {"date": "1984-11-26", "close": 165.55, "vol20": 0.1196, "vol60": 0.1152}, {"date": "1984-11-27", "close": 166.29, "vol20": 0.1199, "vol60": 0.1156}, {"date": "1984-11-28", "close": 165.02, "vol20": 0.1144, "vol60": 0.1145}, {"date": "1984-11-29", "close": 163.91, "vol20": 0.1157, "vol60": 0.1151}, {"date": "1984-11-30", "close": 163.58, "vol20": 0.1107, "vol60": 0.1139}, {"date": "1984-12-03", "close": 162.82, "vol20": 0.1113, "vol60": 0.1132}, {"date": "1984-12-04", "close": 163.38, "vol20": 0.1085, "vol60": 0.1134}, {"date": "1984-12-05", "close": 162.1, "vol20": 0.1002, "vol60": 0.1145}, {"date": "1984-12-06", "close": 162.76, "vol20": 0.1011, "vol60": 0.1148}, {"date": "1984-12-07", "close": 162.26, "vol20": 0.1011, "vol60": 0.1072}, {"date": "1984-12-10", "close": 162.83, "vol20": 0.1014, "vol60": 0.1069}, {"date": "1984-12-11", "close": 163.07, "vol20": 0.102, "vol60": 0.107}, {"date": "1984-12-12", "close": 162.63, "vol20": 0.0987, "vol60": 0.1062}, {"date": "1984-12-13", "close": 161.81, "vol20": 0.0996, "vol60": 0.1063}, {"date": "1984-12-14", "close": 162.69, "vol20": 0.1024, "vol60": 0.1068}, {"date": "1984-12-17", "close": 163.61, "vol20": 0.098, "vol60": 0.1053}, {"date": "1984-12-18", "close": 168.11, "vol20": 0.1351, "vol60": 0.1191}, {"date": "1984-12-19", "close": 167.16, "vol20": 0.136, "vol60": 0.1197}, {"date": "1984-12-20", "close": 166.38, "vol20": 0.1373, "vol60": 0.1198}, {"date": "1984-12-21", "close": 165.51, "vol20": 0.1282, "vol60": 0.12}, {"date": "1984-12-24", "close": 166.76, "vol20": 0.1277, "vol60": 0.1206}, {"date": "1984-12-26", "close": 166.47, "vol20": 0.127, "vol60": 0.1191}, {"date": "1984-12-27", "close": 165.75, "vol20": 0.1248, "vol60": 0.1188}, {"date": "1984-12-28", "close": 166.26, "vol20": 0.1224, "vol60": 0.1179}, {"date": "1984-12-31", "close": 167.24, "vol20": 0.1233, "vol60": 0.1183}, {"date": "1985-01-02", "close": 165.37, "vol20": 0.1294, "vol60": 0.1207}, {"date": "1985-01-03", "close": 164.57, "vol20": 0.1305, "vol60": 0.1209}, {"date": "1985-01-04", "close": 163.68, "vol20": 0.1287, "vol60": 0.1213}, {"date": "1985-01-07", "close": 164.24, "vol20": 0.1285, "vol60": 0.1214}, {"date": "1985-01-08", "close": 163.99, "vol20": 0.1281, "vol60": 0.1212}, {"date": "1985-01-09", "close": 165.18, "vol20": 0.1299, "vol60": 0.1208}, {"date": "1985-01-10", "close": 168.31, "vol20": 0.1449, "vol60": 0.1252}, {"date": "1985-01-11", "close": 167.91, "vol20": 0.1447, "vol60": 0.1247}, {"date": "1985-01-14", "close": 170.51, "vol20": 0.1503, "vol60": 0.1281}, {"date": "1985-01-15", "close": 170.81, "vol20": 0.15, "vol60": 0.1187}, {"date": "1985-01-16", "close": 171.19, "vol20": 0.1495, "vol60": 0.1187}, {"date": "1985-01-17", "close": 170.73, "vol20": 0.1178, "vol60": 0.1186}, {"date": "1985-01-18", "close": 171.32, "vol20": 0.1157, "vol60": 0.1187}, {"date": "1985-01-21", "close": 175.23, "vol20": 0.1359, "vol60": 0.1271}, {"date": "1985-01-22", "close": 175.48, "vol20": 0.1328, "vol60": 0.1265}, {"date": "1985-01-23", "close": 177.3, "vol20": 0.1344, "vol60": 0.127}, {"date": "1985-01-24", "close": 176.71, "vol20": 0.1353, "vol60": 0.1271}, {"date": "1985-01-25", "close": 177.35, "vol20": 0.1325, "vol60": 0.125}, {"date": "1985-01-28", "close": 177.4, "vol20": 0.133, "vol60": 0.1245}, {"date": "1985-01-29", "close": 179.18, "vol20": 0.1348, "vol60": 0.1249}, {"date": "1985-01-30", "close": 179.39, "vol20": 0.1236, "vol60": 0.1249}, {"date": "1985-01-31", "close": 179.63, "vol20": 0.1196, "vol60": 0.1243}, {"date": "1985-02-01", "close": 178.63, "vol20": 0.1198, "vol60": 0.1234}, {"date": "1985-02-04", "close": 180.35, "vol20": 0.1211, "vol60": 0.1235}, {"date": "1985-02-05", "close": 180.61, "vol20": 0.1195, "vol60": 0.1232}, {"date": "1985-02-06", "close": 180.43, "vol20": 0.1209, "vol60": 0.1223}, {"date": "1985-02-07", "close": 181.82, "vol20": 0.1093, "vol60": 0.1229}, {"date": "1985-02-08", "close": 182.19, "vol20": 0.1071, "vol60": 0.1212}, {"date": "1985-02-11", "close": 180.51, "vol20": 0.1083, "vol60": 0.1232}, {"date": "1985-02-12", "close": 180.56, "vol20": 0.1086, "vol60": 0.1231}, {"date": "1985-02-13", "close": 183.35, "vol20": 0.1174, "vol60": 0.1237}, {"date": "1985-02-14", "close": 182.41, "vol20": 0.1194, "vol60": 0.1234}, {"date": "1985-02-15", "close": 181.6, "vol20": 0.1225, "vol60": 0.1237}, {"date": "1985-02-19", "close": 181.33, "vol20": 0.0988, "vol60": 0.1238}, {"date": "1985-02-20", "close": 181.18, "vol20": 0.0992, "vol60": 0.121}, {"date": "1985-02-21", "close": 180.19, "vol20": 0.0966, "vol60": 0.1201}, {"date": "1985-02-22", "close": 179.36, "vol20": 0.0974, "vol60": 0.1206}, {"date": "1985-02-25", "close": 179.23, "vol20": 0.0969, "vol60": 0.1192}, {"date": "1985-02-26", "close": 181.17, "vol20": 0.1035, "vol60": 0.1195}, {"date": "1985-02-27", "close": 180.71, "vol20": 0.0986, "vol60": 0.1196}, {"date": "1985-02-28", "close": 181.18, "vol20": 0.0989, "vol60": 0.1189}, {"date": "1985-03-01", "close": 183.23, "vol20": 0.106, "vol60": 0.1204}, {"date": "1985-03-04", "close": 182.06, "vol20": 0.1067, "vol60": 0.12}, {"date": "1985-03-05", "close": 182.23, "vol20": 0.1017, "vol60": 0.1199}, {"date": "1985-03-06", "close": 180.65, "vol20": 0.1068, "vol60": 0.1214}, {"date": "1985-03-07", "close": 179.51, "vol20": 0.1091, "vol60": 0.1225}, {"date": "1985-03-08", "close": 179.1, "vol20": 0.1051, "vol60": 0.1228}, {"date": "1985-03-11", "close": 178.79, "vol20": 0.1047, "vol60": 0.1226}, {"date": "1985-03-12", "close": 179.66, "vol20": 0.1017, "vol60": 0.122}, {"date": "1985-03-13", "close": 178.19, "vol20": 0.1056, "vol60": 0.1235}, {"date": "1985-03-14", "close": 177.84, "vol20": 0.087, "vol60": 0.1234}, {"date": "1985-03-15", "close": 176.53, "vol20": 0.0886, "vol60": 0.1124}, {"date": "1985-03-18", "close": 176.88, "vol20": 0.0889, "vol60": 0.1116}, {"date": "1985-03-19", "close": 179.54, "vol20": 0.1059, "vol60": 0.1146}, {"date": "1985-03-20", "close": 179.08, "vol20": 0.1062, "vol60": 0.1141}, {"date": "1985-03-21", "close": 179.35, "vol20": 0.1048, "vol60": 0.1133}, {"date": "1985-03-22", "close": 179.04, "vol20": 0.1037, "vol60": 0.1133}, {"date": "1985-03-25", "close": 177.97, "vol20": 0.1058, "vol60": 0.1137}, {"date": "1985-03-26", "close": 178.43, "vol20": 0.0981, "vol60": 0.1137}, {"date": "1985-03-27", "close": 179.54, "vol20": 0.1008, "vol60": 0.1138}, {"date": "1985-03-28", "close": 179.54, "vol20": 0.1002, "vol60": 0.1108}, {"date": "1985-03-29", "close": 180.66, "vol20": 0.0938, "vol60": 0.1105}, {"date": "1985-04-01", "close": 181.27, "vol20": 0.0924, "vol60": 0.1096}, {"date": "1985-04-02", "close": 180.53, "vol20": 0.0933, "vol60": 0.1101}, {"date": "1985-04-03", "close": 179.11, "vol20": 0.0923, "vol60": 0.1117}, {"date": "1985-04-04", "close": 179.03, "vol20": 0.0897, "vol60": 0.1111}, {"date": "1985-04-08", "close": 178.03, "vol20": 0.0915, "vol60": 0.1059}, {"date": "1985-04-09", "close": 178.21, "vol20": 0.0914, "vol60": 0.1056}, {"date": "1985-04-10", "close": 179.42, "vol20": 0.0931, "vol60": 0.1021}, {"date": "1985-04-11", "close": 180.19, "vol20": 0.089, "vol60": 0.1023}, {"date": "1985-04-12", "close": 180.54, "vol20": 0.0887, "vol60": 0.1023}, {"date": "1985-04-15", "close": 180.92, "vol20": 0.0833, "vol60": 0.102}, {"date": "1985-04-16", "close": 181.2, "vol20": 0.0833, "vol60": 0.1019}, {"date": "1985-04-17", "close": 181.68, "vol20": 0.0661, "vol60": 0.0915}, {"date": "1985-04-18", "close": 180.84, "vol20": 0.0678, "vol60": 0.0921}, {"date": "1985-04-19", "close": 181.11, "vol20": 0.0678, "vol60": 0.0898}, {"date": "1985-04-22", "close": 180.7, "vol20": 0.068, "vol60": 0.0897}, {"date": "1985-04-23", "close": 181.88, "vol20": 0.0668, "vol60": 0.0903}, {"date": "1985-04-24", "close": 182.26, "vol20": 0.0666, "vol60": 0.0904}, {"date": "1985-04-25", "close": 183.43, "vol20": 0.0669, "vol60": 0.089}, {"date": "1985-04-26", "close": 182.18, "vol20": 0.0725, "vol60": 0.0902}, {"date": "1985-04-29", "close": 180.63, "vol20": 0.0765, "vol60": 0.092}, {"date": "1985-04-30", "close": 179.83, "vol20": 0.0769, "vol60": 0.0917}, {"date": "1985-05-01", "close": 178.37, "vol20": 0.0808, "vol60": 0.0911}, {"date": "1985-05-02", "close": 179.01, "vol20": 0.0772, "vol60": 0.0914}, {"date": "1985-05-03", "close": 180.08, "vol20": 0.0801, "vol60": 0.0922}, {"date": "1985-05-06", "close": 179.99, "vol20": 0.0771, "vol60": 0.0908}, {"date": "1985-05-07", "close": 180.76, "vol20": 0.0782, "vol60": 0.0911}, {"date": "1985-05-08", "close": 180.62, "vol20": 0.0749, "vol60": 0.0891}, {"date": "1985-05-09", "close": 181.92, "vol20": 0.0776, "vol60": 0.0903}, {"date": "1985-05-10", "close": 184.28, "vol20": 0.0892, "vol60": 0.0887}, {"date": "1985-05-13", "close": 184.61, "vol20": 0.0892, "vol60": 0.0881}, {"date": "1985-05-14", "close": 183.87, "vol20": 0.0909, "vol60": 0.088}, {"date": "1985-05-15", "close": 184.54, "vol20": 0.0912, "vol60": 0.0882}, {"date": "1985-05-16", "close": 185.66, "vol20": 0.0907, "vol60": 0.089}, {"date": "1985-05-17", "close": 187.42, "vol20": 0.0952, "vol60": 0.09}, {"date": "1985-05-20", "close": 189.72, "vol20": 0.1009, "vol60": 0.0923}, {"date": "1985-05-21", "close": 189.64, "vol20": 0.1001, "vol60": 0.0923}, {"date": "1985-05-22", "close": 188.56, "vol20": 0.1039, "vol60": 0.091}, {"date": "1985-05-23", "close": 187.6, "vol20": 0.105, "vol60": 0.0915}, {"date": "1985-05-24", "close": 188.29, "vol20": 0.101, "vol60": 0.0917}, {"date": "1985-05-28", "close": 187.86, "vol20": 0.0949, "vol60": 0.0891}, {"date": "1985-05-29", "close": 187.68, "vol20": 0.0925, "vol60": 0.088}, {"date": "1985-05-30", "close": 187.75, "vol20": 0.0846, "vol60": 0.088}, {"date": "1985-05-31", "close": 189.55, "vol20": 0.0881, "vol60": 0.0878}, {"date": "1985-06-03", "close": 189.32, "vol20": 0.0884, "vol60": 0.0867}, {"date": "1985-06-04", "close": 190.04, "vol20": 0.0878, "vol60": 0.0866}, {"date": "1985-06-05", "close": 190.16, "vol20": 0.0879, "vol60": 0.0864}, {"date": "1985-06-06", "close": 191.06, "vol20": 0.0873, "vol60": 0.0864}, {"date": "1985-06-07", "close": 189.68, "vol20": 0.0926, "vol60": 0.086}, {"date": "1985-06-10", "close": 189.51, "vol20": 0.0838, "vol60": 0.0859}, {"date": "1985-06-11", "close": 189.04, "vol20": 0.0849, "vol60": 0.0844}, {"date": "1985-06-12", "close": 187.61, "vol20": 0.0887, "vol60": 0.0862}, {"date": "1985-06-13", "close": 185.33, "vol20": 0.0996, "vol60": 0.0854}, {"date": "1985-06-14", "close": 187.1, "vol20": 0.103, "vol60": 0.0871}, {"date": "1985-06-17", "close": 186.53, "vol20": 0.0979, "vol60": 0.0875}, {"date": "1985-06-18", "close": 187.34, "vol20": 0.0881, "vol60": 0.0876}, {"date": "1985-06-19", "close": 186.63, "vol20": 0.0888, "vol60": 0.087}, {"date": "1985-06-20", "close": 186.73, "vol20": 0.087, "vol60": 0.0869}, {"date": "1985-06-21", "close": 189.61, "vol20": 0.1016, "vol60": 0.0913}, {"date": "1985-06-24", "close": 189.15, "vol20": 0.1014, "vol60": 0.0915}, {"date": "1985-06-25", "close": 189.74, "vol20": 0.1014, "vol60": 0.091}, {"date": "1985-06-26", "close": 190.06, "vol20": 0.1013, "vol60": 0.0908}, {"date": "1985-06-27", "close": 191.23, "vol20": 0.1032, "vol60": 0.0909}, {"date": "1985-06-28", "close": 191.85, "vol20": 0.0985, "vol60": 0.0891}, {"date": "1985-07-01", "close": 192.43, "vol20": 0.0986, "vol60": 0.0891}, {"date": "1985-07-02", "close": 192.01, "vol20": 0.0985, "vol60": 0.0883}, {"date": "1985-07-03", "close": 191.45, "vol20": 0.0993, "vol60": 0.0887}, {"date": "1985-07-05", "close": 192.52, "vol20": 0.0998, "vol60": 0.0884}, {"date": "1985-07-08", "close": 191.93, "vol20": 0.0966, "vol60": 0.0886}, {"date": "1985-07-09", "close": 191.05, "vol20": 0.0983, "vol60": 0.0893}, {"date": "1985-07-10", "close": 192.37, "vol20": 0.1002, "vol60": 0.0901}, {"date": "1985-07-11", "close": 192.94, "vol20": 0.0953, "vol60": 0.0902}, {"date": "1985-07-12", "close": 193.29, "vol20": 0.0805, "vol60": 0.0902}, {"date": "1985-07-15", "close": 192.72, "vol20": 0.0774, "vol60": 0.0898}, {"date": "1985-07-16", "close": 194.72, "vol20": 0.0815, "vol60": 0.0917}, {"date": "1985-07-17", "close": 195.65, "vol20": 0.0817, "vol60": 0.0917}, {"date": "1985-07-18", "close": 194.38, "vol20": 0.0848, "vol60": 0.0925}, {"date": "1985-07-19", "close": 195.13, "vol20": 0.0848, "vol60": 0.0926}, {"date": "1985-07-22", "close": 194.35, "vol20": 0.072, "vol60": 0.0926}, {"date": "1985-07-23", "close": 192.55, "vol20": 0.0803, "vol60": 0.0936}, {"date": "1985-07-24", "close": 191.58, "vol20": 0.0825, "vol60": 0.0923}, {"date": "1985-07-25", "close": 192.06, "vol20": 0.0827, "vol60": 0.0917}, {"date": "1985-07-26", "close": 192.4, "vol20": 0.0802, "vol60": 0.0896}, {"date": "1985-07-29", "close": 189.6, "vol20": 0.0953, "vol60": 0.0952}, {"date": "1985-07-30", "close": 189.93, "vol20": 0.0947, "vol60": 0.0947}, {"date": "1985-07-31", "close": 190.92, "vol20": 0.0967, "vol60": 0.0951}, {"date": "1985-08-01", "close": 192.11, "vol20": 0.0989, "vol60": 0.0954}, {"date": "1985-08-02", "close": 191.48, "vol20": 0.0974, "vol60": 0.0958}, {"date": "1985-08-05", "close": 190.62, "vol20": 0.0981, "vol60": 0.0955}, {"date": "1985-08-06", "close": 187.93, "vol20": 0.109, "vol60": 0.097}, {"date": "1985-08-07", "close": 187.68, "vol20": 0.1051, "vol60": 0.097}, {"date": "1985-08-08", "close": 188.95, "vol20": 0.1079, "vol60": 0.0975}, {"date": "1985-08-09", "close": 188.32, "vol20": 0.1077, "vol60": 0.0975}, {"date": "1985-08-12", "close": 187.63, "vol20": 0.1078, "vol60": 0.0971}, {"date": "1985-08-13", "close": 187.3, "vol20": 0.0986, "vol60": 0.0953}, {"date": "1985-08-14", "close": 187.41, "vol20": 0.0959, "vol60": 0.0918}, {"date": "1985-08-15", "close": 187.26, "vol20": 0.0946, "vol60": 0.0918}, {"date": "1985-08-16", "close": 186.1, "vol20": 0.0933, "vol60": 0.092}, {"date": "1985-08-19", "close": 186.38, "vol20": 0.0941, "vol60": 0.0915}, {"date": "1985-08-20", "close": 188.08, "vol20": 0.0979, "vol60": 0.0931}, {"date": "1985-08-21", "close": 189.16, "vol20": 0.0997, "vol60": 0.0937}, {"date": "1985-08-22", "close": 187.36, "vol20": 0.1038, "vol60": 0.0958}, {"date": "1985-08-23", "close": 187.17, "vol20": 0.1032, "vol60": 0.0958}, {"date": "1985-08-26", "close": 187.31, "vol20": 0.0906, "vol60": 0.0937}, {"date": "1985-08-27", "close": 188.1, "vol20": 0.0919, "vol60": 0.0941}, {"date": "1985-08-28", "close": 188.83, "vol20": 0.0909, "vol60": 0.0941}, {"date": "1985-08-29", "close": 188.93, "vol20": 0.0875, "vol60": 0.0941}, {"date": "1985-08-30", "close": 188.63, "vol20": 0.0871, "vol60": 0.0936}, {"date": "1985-09-03", "close": 187.91, "vol20": 0.0867, "vol60": 0.0928}, {"date": "1985-09-04", "close": 187.37, "vol20": 0.0713, "vol60": 0.0929}, {"date": "1985-09-05", "close": 187.27, "vol20": 0.0712, "vol60": 0.0928}, {"date": "1985-09-06", "close": 188.24, "vol20": 0.0693, "vol60": 0.0921}, {"date": "1985-09-09", "close": 188.25, "vol20": 0.0683, "vol60": 0.0885}, {"date": "1985-09-10", "close": 186.9, "vol20": 0.0719, "vol60": 0.0877}, {"date": "1985-09-11", "close": 185.03, "vol20": 0.0799, "vol60": 0.0898}, {"date": "1985-09-12", "close": 183.69, "vol20": 0.0831, "vol60": 0.0905}, {"date": "1985-09-13", "close": 182.91, "vol20": 0.0839, "vol60": 0.0906}, {"date": "1985-09-16", "close": 182.88, "vol20": 0.0818, "vol60": 0.0906}, {"date": "1985-09-17", "close": 181.36, "vol20": 0.0854, "vol60": 0.086}, {"date": "1985-09-18", "close": 181.71, "vol20": 0.0772, "vol60": 0.0861}, {"date": "1985-09-19", "close": 183.39, "vol20": 0.0824, "vol60": 0.0881}, {"date": "1985-09-20", "close": 182.05, "vol20": 0.0799, "vol60": 0.089}, {"date": "1985-09-23", "close": 184.3, "vol20": 0.0936, "vol60": 0.0919}, {"date": "1985-09-24", "close": 182.62, "vol20": 0.098, "vol60": 0.0932}, {"date": "1985-09-25", "close": 180.66, "vol20": 0.1013, "vol60": 0.095}, {"date": "1985-09-26", "close": 181.29, "vol20": 0.101, "vol60": 0.0955}, {"date": "1985-09-30", "close": 182.08, "vol20": 0.1031, "vol60": 0.096}, {"date": "1985-10-01", "close": 185.07, "vol20": 0.1216, "vol60": 0.1014}, {"date": "1985-10-02", "close": 184.06, "vol20": 0.1223, "vol60": 0.1018}, {"date": "1985-10-03", "close": 184.36, "vol20": 0.1224, "vol60": 0.1015}, {"date": "1985-10-04", "close": 183.22, "vol20": 0.1239, "vol60": 0.101}, {"date": "1985-10-07", "close": 181.87, "vol20": 0.1235, "vol60": 0.1015}, {"date": "1985-10-08", "close": 181.87, "vol20": 0.1235, "vol60": 0.1014}, {"date": "1985-10-09", "close": 182.52, "vol20": 0.1231, "vol60": 0.1017}, {"date": "1985-10-10", "close": 182.78, "vol20": 0.1188, "vol60": 0.0991}, {"date": "1985-10-11", "close": 184.28, "vol20": 0.1199, "vol60": 0.1002}, {"date": "1985-10-14", "close": 186.37, "vol20": 0.1249, "vol60": 0.1027}, {"date": "1985-10-15", "close": 186.08, "vol20": 0.1252, "vol60": 0.1022}, {"date": "1985-10-16", "close": 187.98, "vol20": 0.1243, "vol60": 0.1044}, {"date": "1985-10-17", "close": 187.66, "vol20": 0.1249, "vol60": 0.1029}, {"date": "1985-10-18", "close": 187.04, "vol20": 0.1227, "vol60": 0.1026}, {"date": "1985-10-21", "close": 186.96, "vol20": 0.1189, "vol60": 0.1024}, {"date": "1985-10-22", "close": 188.04, "vol20": 0.1131, "vol60": 0.1031}, {"date": "1985-10-23", "close": 189.09, "vol20": 0.1075, "vol60": 0.0994}, {"date": "1985-10-24", "close": 188.5, "vol20": 0.0987, "vol60": 0.0995}, {"date": "1985-10-25", "close": 187.52, "vol20": 0.1019, "vol60": 0.0994}, {"date": "1985-10-28", "close": 187.76, "vol20": 0.1014, "vol60": 0.0986}, {"date": "1985-10-29", "close": 189.23, "vol20": 0.0887, "vol60": 0.0998}, {"date": "1985-10-30", "close": 190.07, "vol20": 0.0859, "vol60": 0.0998}, {"date": "1985-10-31", "close": 189.82, "vol20": 0.0865, "vol60": 0.0954}, {"date": "1985-11-01", "close": 191.53, "vol20": 0.0854, "vol60": 0.097}, {"date": "1985-11-04", "close": 191.25, "vol20": 0.0789, "vol60": 0.0962}, {"date": "1985-11-05", "close": 192.37, "vol20": 0.0792, "vol60": 0.0966}, {"date": "1985-11-06", "close": 192.76, "vol20": 0.0792, "vol60": 0.0963}, {"date": "1985-11-07", "close": 192.62, "vol20": 0.08, "vol60": 0.0962}, {"date": "1985-11-08", "close": 193.72, "vol20": 0.0782, "vol60": 0.0968}, {"date": "1985-11-11", "close": 197.28, "vol20": 0.0913, "vol60": 0.1033}, {"date": "1985-11-12", "close": 198.08, "vol20": 0.0898, "vol60": 0.1024}, {"date": "1985-11-13", "close": 197.1, "vol20": 0.0902, "vol60": 0.1031}, {"date": "1985-11-14", "close": 199.06, "vol20": 0.0926, "vol60": 0.1034}, {"date": "1985-11-15", "close": 198.11, "vol20": 0.094, "vol60": 0.1036}, {"date": "1985-11-18", "close": 198.71, "vol20": 0.0932, "vol60": 0.1014}, {"date": "1985-11-19", "close": 198.67, "vol20": 0.0933, "vol60": 0.1014}, {"date": "1985-11-20", "close": 198.99, "vol20": 0.0928, "vol60": 0.1014}, {"date": "1985-11-21", "close": 201.41, "vol20": 0.0961, "vol60": 0.1037}, {"date": "1985-11-22", "close": 201.52, "vol20": 0.0914, "vol60": 0.1035}, {"date": "1985-11-25", "close": 200.35, "vol20": 0.0971, "vol60": 0.1045}, {"date": "1985-11-26", "close": 200.67, "vol20": 0.0957, "vol60": 0.1044}, {"date": "1985-11-27", "close": 202.54, "vol20": 0.0982, "vol60": 0.1052}, {"date": "1985-11-29", "close": 202.17, "vol20": 0.0986, "vol60": 0.1051}, {"date": "1985-12-02", "close": 200.46, "vol20": 0.1042, "vol60": 0.1069}, {"date": "1985-12-03", "close": 200.86, "vol20": 0.1033, "vol60": 0.1066}, {"date": "1985-12-04", "close": 204.23, "vol20": 0.1145, "vol60": 0.1112}, {"date": "1985-12-05", "close": 203.88, "vol20": 0.1157, "vol60": 0.11}, {"date": "1985-12-06", "close": 202.99, "vol20": 0.1179, "vol60": 0.108}, {"date": "1985-12-09", "close": 204.25, "vol20": 0.118, "vol60": 0.1069}, {"date": "1985-12-10", "close": 204.39, "vol20": 0.1028, "vol60": 0.1061}, {"date": "1985-12-11", "close": 206.31, "vol20": 0.106, "vol60": 0.1072}, {"date": "1985-12-12", "close": 206.73, "vol20": 0.1028, "vol60": 0.105}, {"date": "1985-12-13", "close": 209.94, "vol20": 0.1097, "vol60": 0.1084}, {"date": "1985-12-16", "close": 212.02, "vol20": 0.1089, "vol60": 0.1086}, {"date": "1985-12-17", "close": 210.65, "vol20": 0.1144, "vol60": 0.1083}, {"date": "1985-12-18", "close": 209.81, "vol20": 0.1165, "vol60": 0.1071}, {"date": "1985-12-19", "close": 210.02, "vol20": 0.1166, "vol60": 0.1045}, {"date": "1985-12-20", "close": 210.94, "vol20": 0.1115, "vol60": 0.1009}, {"date": "1985-12-23", "close": 208.57, "vol20": 0.1215, "vol60": 0.1048}, {"date": "1985-12-24", "close": 207.14, "vol20": 0.1224, "vol60": 0.1064}, {"date": "1985-12-26", "close": 207.65, "vol20": 0.1224, "vol60": 0.1023}, {"date": "1985-12-27", "close": 209.61, "vol20": 0.1225, "vol60": 0.1022}, {"date": "1985-12-30", "close": 210.68, "vol20": 0.1223, "vol60": 0.1024}, {"date": "1985-12-31", "close": 211.28, "vol20": 0.1158, "vol60": 0.1009}, {"date": "1986-01-02", "close": 209.59, "vol20": 0.1218, "vol60": 0.1011}, {"date": "1986-01-03", "close": 210.88, "vol20": 0.1104, "vol60": 0.1013}, {"date": "1986-01-06", "close": 210.65, "vol20": 0.1102, "vol60": 0.1015}, {"date": "1986-01-07", "close": 213.8, "vol20": 0.1172, "vol60": 0.1047}, {"date": "1986-01-08", "close": 207.97, "vol20": 0.1579, "vol60": 0.121}, {"date": "1986-01-09", "close": 206.11, "vol20": 0.1618, "vol60": 0.1215}, {"date": "1986-01-10", "close": 205.96, "vol20": 0.1583, "vol60": 0.1214}, {"date": "1986-01-13", "close": 206.72, "vol20": 0.1587, "vol60": 0.1202}, {"date": "1986-01-14", "close": 206.64, "vol20": 0.1479, "vol60": 0.1201}, {"date": "1986-01-15", "close": 208.26, "vol20": 0.1461, "vol60": 0.1203}, {"date": "1986-01-16", "close": 209.17, "vol20": 0.1457, "vol60": 0.1203}, {"date": "1986-01-17", "close": 208.43, "vol20": 0.1455, "vol60": 0.1206}, {"date": "1986-01-20", "close": 207.53, "vol20": 0.1461, "vol60": 0.1209}, {"date": "1986-01-21", "close": 205.79, "vol20": 0.1474, "vol60": 0.1223}, {"date": "1986-01-22", "close": 203.49, "vol20": 0.1473, "vol60": 0.1243}, {"date": "1986-01-23", "close": 204.25, "vol20": 0.1468, "vol60": 0.1244}, {"date": "1986-01-24", "close": 206.43, "vol20": 0.1519, "vol60": 0.1251}, {"date": "1986-01-27", "close": 207.39, "vol20": 0.1487, "vol60": 0.1252}, {"date": "1986-01-28", "close": 209.81, "vol20": 0.1537, "vol60": 0.1267}, {"date": "1986-01-29", "close": 210.29, "vol20": 0.1536, "vol60": 0.1258}, {"date": "1986-01-30", "close": 209.33, "vol20": 0.1517, "vol60": 0.1263}, {"date": "1986-01-31", "close": 211.78, "vol20": 0.1559, "vol60": 0.1277}, {"date": "1986-02-03", "close": 213.96, "vol20": 0.1598, "vol60": 0.1289}, {"date": "1986-02-04", "close": 212.79, "vol20": 0.1522, "vol60": 0.1297}, {"date": "1986-02-05", "close": 212.96, "vol20": 0.1126, "vol60": 0.1294}, {"date": "1986-02-06", "close": 213.47, "vol20": 0.106, "vol60": 0.1247}, {"date": "1986-02-07", "close": 214.56, "vol20": 0.1062, "vol60": 0.1248}, {"date": "1986-02-10", "close": 216.24, "vol20": 0.108, "vol60": 0.1248}, {"date": "1986-02-11", "close": 215.92, "vol20": 0.1084, "vol60": 0.1237}, {"date": "1986-02-12", "close": 215.97, "vol20": 0.1066, "vol60": 0.1231}, {"date": "1986-02-13", "close": 217.4, "vol20": 0.1076, "vol60": 0.1235}, {"date": "1986-02-14", "close": 219.76, "vol20": 0.1099, "vol60": 0.1249}, {"date": "1986-02-18", "close": 222.45, "vol20": 0.1116, "vol60": 0.1267}, {"date": "1986-02-19", "close": 219.76, "vol20": 0.1175, "vol60": 0.1281}, {"date": "1986-02-20", "close": 222.22, "vol20": 0.1072, "vol60": 0.1296}, {"date": "1986-02-21", "close": 224.62, "vol20": 0.1095, "vol60": 0.13}, {"date": "1986-02-24", "close": 224.34, "vol20": 0.1092, "vol60": 0.1302}, {"date": "1986-02-25", "close": 223.79, "vol20": 0.1117, "vol60": 0.1295}, {"date": "1986-02-26", "close": 224.04, "vol20": 0.1081, "vol60": 0.1293}, {"date": "1986-02-27", "close": 226.77, "vol20": 0.1124, "vol60": 0.1293}, {"date": "1986-02-28", "close": 226.92, "vol20": 0.1087, "vol60": 0.1293}, {"date": "1986-03-03", "close": 225.42, "vol20": 0.1111, "vol60": 0.1269}, {"date": "1986-03-04", "close": 224.38, "vol20": 0.111, "vol60": 0.1273}, {"date": "1986-03-05", "close": 224.34, "vol20": 0.1076, "vol60": 0.1268}, {"date": "1986-03-06", "close": 225.13, "vol20": 0.1074, "vol60": 0.1265}, {"date": "1986-03-07", "close": 225.57, "vol20": 0.1074, "vol60": 0.1265}, {"date": "1986-03-10", "close": 226.58, "vol20": 0.1073, "vol60": 0.1256}, {"date": "1986-03-11", "close": 231.69, "vol20": 0.1269, "vol60": 0.1326}, {"date": "1986-03-12", "close": 232.54, "vol20": 0.1256, "vol60": 0.1296}, {"date": "1986-03-13", "close": 233.19, "vol20": 0.125, "vol60": 0.1285}, {"date": "1986-03-14", "close": 236.55, "vol20": 0.1301, "vol60": 0.13}, {"date": "1986-03-17", "close": 234.67, "vol20": 0.1345, "vol60": 0.131}, {"date": "1986-03-18", "close": 235.78, "vol20": 0.1305, "vol60": 0.1312}, {"date": "1986-03-19", "close": 235.6, "vol20": 0.1188, "vol60": 0.1312}, {"date": "1986-03-20", "close": 236.54, "vol20": 0.1154, "vol60": 0.1283}, {"date": "1986-03-21", "close": 233.34, "vol20": 0.126, "vol60": 0.1311}, {"date": "1986-03-24", "close": 235.33, "vol20": 0.1275, "vol60": 0.1317}, {"date": "1986-03-25", "close": 234.72, "vol20": 0.1275, "vol60": 0.1312}, {"date": "1986-03-26", "close": 237.3, "vol20": 0.1309, "vol60": 0.1323}, {"date": "1986-03-27", "close": 238.97, "vol20": 0.1274, "vol60": 0.1327}, {"date": "1986-03-31", "close": 238.9, "vol20": 0.1276, "vol60": 0.1312}, {"date": "1986-04-01", "close": 235.14, "vol20": 0.1401, "vol60": 0.136}, {"date": "1986-04-02", "close": 235.71, "vol20": 0.1378, "vol60": 0.1359}, {"date": "1986-04-03", "close": 232.47, "vol20": 0.1493, "vol60": 0.1369}, {"date": "1986-04-04", "close": 228.69, "vol20": 0.1624, "vol60": 0.1284}, {"date": "1986-04-07", "close": 228.63, "vol20": 0.1624, "vol60": 0.1265}, {"date": "1986-04-08", "close": 233.52, "vol20": 0.1776, "vol60": 0.1325}, {"date": "1986-04-09", "close": 233.75, "vol20": 0.1598, "vol60": 0.1325}, {"date": "1986-04-10", "close": 236.44, "vol20": 0.1642, "vol60": 0.1338}, {"date": "1986-04-11", "close": 235.97, "vol20": 0.1643, "vol60": 0.1335}, {"date": "1986-04-14", "close": 237.28, "vol20": 0.1574, "vol60": 0.1337}, {"date": "1986-04-15", "close": 237.73, "vol20": 0.1545, "vol60": 0.1331}, {"date": "1986-04-16", "close": 242.22, "vol20": 0.1669, "vol60": 0.1366}, {"date": "1986-04-17", "close": 243.03, "vol20": 0.1668, "vol60": 0.1347}, {"date": "1986-04-18", "close": 242.38, "vol20": 0.1672, "vol60": 0.132}, {"date": "1986-04-21", "close": 244.74, "vol20": 0.1601, "vol60": 0.1327}, {"date": "1986-04-22", "close": 242.42, "vol20": 0.1637, "vol60": 0.1342}, {"date": "1986-04-23", "close": 241.75, "vol20": 0.1638, "vol60": 0.1346}, {"date": "1986-04-24", "close": 242.02, "vol20": 0.1599, "vol60": 0.1333}, {"date": "1986-04-25", "close": 242.29, "vol20": 0.1583, "vol60": 0.1333}, {"date": "1986-04-28", "close": 243.08, "vol20": 0.1585, "vol60": 0.1326}, {"date": "1986-04-29", "close": 240.51, "vol20": 0.1522, "vol60": 0.1339}, {"date": "1986-04-30", "close": 235.52, "vol20": 0.171, "vol60": 0.1409}, {"date": "1986-05-01", "close": 235.16, "vol20": 0.1632, "vol60": 0.1402}, {"date": "1986-05-02", "close": 234.79, "vol20": 0.1508, "vol60": 0.1404}, {"date": "1986-05-05", "close": 237.73, "vol20": 0.1557, "vol60": 0.1421}, {"date": "1986-05-06", "close": 237.24, "vol20": 0.1386, "vol60": 0.1422}, {"date": "1986-05-07", "close": 236.08, "vol20": 0.14, "vol60": 0.1422}, {"date": "1986-05-08", "close": 237.13, "vol20": 0.1349, "vol60": 0.1422}, {"date": "1986-05-09", "close": 237.85, "vol20": 0.135, "vol60": 0.1422}, {"date": "1986-05-12", "close": 237.58, "vol20": 0.1337, "vol60": 0.1419}, {"date": "1986-05-13", "close": 236.41, "vol20": 0.1347, "vol60": 0.1412}, {"date": "1986-05-14", "close": 237.54, "vol20": 0.1164, "vol60": 0.1395}, {"date": "1986-05-15", "close": 234.43, "vol20": 0.1229, "vol60": 0.14}, {"date": "1986-05-16", "close": 232.76, "vol20": 0.1244, "vol60": 0.1394}, {"date": "1986-05-19", "close": 233.2, "vol20": 0.1175, "vol60": 0.1378}, {"date": "1986-05-20", "close": 236.11, "vol20": 0.1254, "vol60": 0.1399}, {"date": "1986-05-21", "close": 235.45, "vol20": 0.1254, "vol60": 0.1399}, {"date": "1986-05-22", "close": 240.12, "vol20": 0.1458, "vol60": 0.1451}, {"date": "1986-05-23", "close": 241.35, "vol20": 0.147, "vol60": 0.1436}, {"date": "1986-05-27", "close": 244.75, "vol20": 0.1551, "vol60": 0.146}, {"date": "1986-05-28", "close": 246.63, "vol20": 0.1514, "vol60": 0.1456}, {"date": "1986-05-29", "close": 247.98, "vol20": 0.1271, "vol60": 0.1453}, {"date": "1986-05-30", "close": 247.35, "vol20": 0.1276, "vol60": 0.1455}, {"date": "1986-06-02", "close": 245.04, "vol20": 0.1338, "vol60": 0.1472}, {"date": "1986-06-03", "close": 245.51, "vol20": 0.1281, "vol60": 0.1472}, {"date": "1986-06-04", "close": 243.94, "vol20": 0.1307, "vol60": 0.1479}, {"date": "1986-06-05", "close": 245.65, "vol20": 0.1299, "vol60": 0.1418}, {"date": "1986-06-06", "close": 245.67, "vol20": 0.1297, "vol60": 0.1417}, {"date": "1986-06-09", "close": 239.96, "vol20": 0.1576, "vol60": 0.1502}, {"date": "1986-06-10", "close": 239.58, "vol20": 0.1576, "vol60": 0.1474}, {"date": "1986-06-11", "close": 241.13, "vol20": 0.1577, "vol60": 0.147}, {"date": "1986-06-12", "close": 241.49, "vol20": 0.1571, "vol60": 0.1467}, {"date": "1986-06-13", "close": 245.73, "vol20": 0.1584, "vol60": 0.1508}, {"date": "1986-06-16", "close": 246.13, "vol20": 0.1544, "vol60": 0.1506}, {"date": "1986-06-17", "close": 244.35, "vol20": 0.1585, "vol60": 0.1486}, {"date": "1986-06-18", "close": 244.99, "vol20": 0.154, "vol60": 0.1478}, {"date": "1986-06-19", "close": 244.06, "vol20": 0.1544, "vol60": 0.1479}, {"date": "1986-06-20", "close": 247.58, "vol20": 0.1473, "vol60": 0.1491}, {"date": "1986-06-23", "close": 245.26, "vol20": 0.1516, "vol60": 0.1499}, {"date": "1986-06-24", "close": 247.03, "vol20": 0.1455, "vol60": 0.1506}, {"date": "1986-06-25", "close": 248.93, "vol20": 0.1455, "vol60": 0.1473}, {"date": "1986-06-26", "close": 248.74, "vol20": 0.1444, "vol60": 0.1473}, {"date": "1986-06-27", "close": 249.6, "vol20": 0.1444, "vol60": 0.1441}, {"date": "1986-06-30", "close": 250.84, "vol20": 0.1404, "vol60": 0.1396}, {"date": "1986-07-01", "close": 252.04, "vol20": 0.141, "vol60": 0.1397}, {"date": "1986-07-02", "close": 252.7, "vol20": 0.138, "vol60": 0.1336}, {"date": "1986-07-03", "close": 251.79, "vol20": 0.1378, "vol60": 0.134}, {"date": "1986-07-07", "close": 244.05, "vol20": 0.1797, "vol60": 0.1479}, {"date": "1986-07-08", "close": 241.59, "vol20": 0.1623, "vol60": 0.1495}, {"date": "1986-07-09", "close": 242.82, "vol20": 0.1629, "vol60": 0.1494}, {"date": "1986-07-10", "close": 243.01, "vol20": 0.1615, "vol60": 0.1494}, {"date": "1986-07-11", "close": 242.22, "vol20": 0.1619, "vol60": 0.1446}, {"date": "1986-07-14", "close": 238.11, "vol20": 0.1595, "vol60": 0.1486}, {"date": "1986-07-15", "close": 233.66, "vol20": 0.1703, "vol60": 0.1533}, {"date": "1986-07-16", "close": 235.01, "vol20": 0.1718, "vol60": 0.1524}, {"date": "1986-07-17", "close": 236.07, "vol20": 0.1726, "vol60": 0.1516}, {"date": "1986-07-18", "close": 236.36, "vol20": 0.1728, "vol60": 0.1516}, {"date": "1986-07-21", "close": 236.24, "vol20": 0.1624, "vol60": 0.1515}, {"date": "1986-07-22", "close": 238.18, "vol20": 0.1642, "vol60": 0.1525}, {"date": "1986-07-23", "close": 238.67, "vol20": 0.1616, "vol60": 0.1524}, {"date": "1986-07-24", "close": 237.95, "vol20": 0.1578, "vol60": 0.151}, {"date": "1986-07-25", "close": 240.22, "vol20": 0.1632, "vol60": 0.1459}, {"date": "1986-07-28", "close": 236.01, "vol20": 0.1713, "vol60": 0.1505}, {"date": "1986-07-29", "close": 234.55, "vol20": 0.1691, "vol60": 0.151}, {"date": "1986-07-30", "close": 236.59, "vol20": 0.1722, "vol60": 0.1498}, {"date": "1986-07-31", "close": 236.12, "vol20": 0.1709, "vol60": 0.1498}, {"date": "1986-08-01", "close": 234.91, "vol20": 0.171, "vol60": 0.1499}, {"date": "1986-08-04", "close": 235.99, "vol20": 0.138, "vol60": 0.1499}, {"date": "1986-08-05", "close": 237.03, "vol20": 0.1358, "vol60": 0.15}, {"date": "1986-08-06", "close": 236.84, "vol20": 0.1339, "vol60": 0.15}, {"date": "1986-08-07", "close": 237.04, "vol20": 0.1339, "vol60": 0.1497}, {"date": "1986-08-08", "close": 236.88, "vol20": 0.1337, "vol60": 0.1494}, {"date": "1986-08-11", "close": 240.68, "vol20": 0.1327, "vol60": 0.1503}, {"date": "1986-08-12", "close": 243.34, "vol20": 0.1161, "vol60": 0.151}, {"date": "1986-08-13", "close": 245.67, "vol20": 0.1184, "vol60": 0.1521}, {"date": "1986-08-14", "close": 246.25, "vol20": 0.1181, "vol60": 0.1502}, {"date": "1986-08-15", "close": 247.15, "vol20": 0.1182, "vol60": 0.1502}, {"date": "1986-08-18", "close": 247.38, "vol20": 0.1179, "vol60": 0.1449}, {"date": "1986-08-19", "close": 246.51, "vol20": 0.1175, "vol60": 0.1448}, {"date": "1986-08-20", "close": 249.77, "vol20": 0.1243, "vol60": 0.1445}, {"date": "1986-08-21", "close": 249.67, "vol20": 0.1231, "vol60": 0.1437}, {"date": "1986-08-22", "close": 250.19, "vol20": 0.1202, "vol60": 0.1434}, {"date": "1986-08-25", "close": 247.81, "vol20": 0.1051, "vol60": 0.1446}, {"date": "1986-08-26", "close": 252.84, "vol20": 0.1172, "vol60": 0.149}, {"date": "1986-08-27", "close": 253.3, "vol20": 0.1159, "vol60": 0.149}, {"date": "1986-08-28", "close": 252.84, "vol20": 0.1158, "vol60": 0.1484}, {"date": "1986-08-29", "close": 252.93, "vol20": 0.112, "vol60": 0.1478}, {"date": "1986-09-02", "close": 248.52, "vol20": 0.1349, "vol60": 0.1523}, {"date": "1986-09-03", "close": 250.08, "vol20": 0.1354, "vol60": 0.1446}, {"date": "1986-09-04", "close": 253.83, "vol20": 0.1414, "vol60": 0.1474}, {"date": "1986-09-05", "close": 250.47, "vol20": 0.1533, "vol60": 0.1498}, {"date": "1986-09-08", "close": 248.14, "vol20": 0.1589, "vol60": 0.1512}, {"date": "1986-09-09", "close": 247.67, "vol20": 0.1511, "vol60": 0.147}, {"date": "1986-09-10", "close": 247.06, "vol20": 0.1473, "vol60": 0.1471}, {"date": "1986-09-11", "close": 235.18, "vol20": 0.2271, "vol60": 0.178}, {"date": "1986-09-12", "close": 230.67, "vol20": 0.2343, "vol60": 0.1819}, {"date": "1986-09-15", "close": 231.94, "vol20": 0.2351, "vol60": 0.1823}, {"date": "1986-09-16", "close": 231.72, "vol20": 0.2348, "vol60": 0.1796}, {"date": "1986-09-17", "close": 231.68, "vol20": 0.2351, "vol60": 0.1787}, {"date": "1986-09-18", "close": 232.31, "vol20": 0.2283, "vol60": 0.1781}, {"date": "1986-09-19", "close": 232.21, "vol20": 0.2283, "vol60": 0.1772}, {"date": "1986-09-22", "close": 234.93, "vol20": 0.2339, "vol60": 0.1791}, {"date": "1986-09-23", "close": 235.67, "vol20": 0.2337, "vol60": 0.1791}, {"date": "1986-09-24", "close": 236.28, "vol20": 0.219, "vol60": 0.1788}, {"date": "1986-09-25", "close": 231.83, "vol20": 0.2248, "vol60": 0.1821}, {"date": "1986-09-26", "close": 232.23, "vol20": 0.2257, "vol60": 0.1821}, {"date": "1986-09-29", "close": 229.91, "vol20": 0.2259, "vol60": 0.1829}, {"date": "1986-09-30", "close": 231.32, "vol20": 0.2238, "vol60": 0.1727}, {"date": "1986-10-01", "close": 233.6, "vol20": 0.2262, "vol60": 0.173}, {"date": "1986-10-02", "close": 233.92, "vol20": 0.2166, "vol60": 0.1726}, {"date": "1986-10-03", "close": 233.71, "vol20": 0.214, "vol60": 0.1726}, {"date": "1986-10-06", "close": 234.78, "vol20": 0.2146, "vol60": 0.1728}, {"date": "1986-10-07", "close": 234.41, "vol20": 0.2146, "vol60": 0.1694}, {"date": "1986-10-08", "close": 236.68, "vol20": 0.2191, "vol60": 0.166}, {"date": "1986-10-09", "close": 235.85, "vol20": 0.1311, "vol60": 0.1658}, {"date": "1986-10-10", "close": 235.48, "vol20": 0.1094, "vol60": 0.1656}, {"date": "1986-10-13", "close": 235.91, "vol20": 0.1082, "vol60": 0.1656}, {"date": "1986-10-14", "close": 235.37, "vol20": 0.1086, "vol60": 0.1657}, {"date": "1986-10-15", "close": 238.8, "vol20": 0.1188, "vol60": 0.1675}, {"date": "1986-10-16", "close": 239.53, "vol20": 0.1189, "vol60": 0.1675}, {"date": "1986-10-17", "close": 238.84, "vol20": 0.1197, "vol60": 0.1675}, {"date": "1986-10-20", "close": 235.97, "vol20": 0.1224, "vol60": 0.1682}, {"date": "1986-10-21", "close": 235.88, "vol20": 0.1219, "vol60": 0.1642}, {"date": "1986-10-22", "close": 236.26, "vol20": 0.1217, "vol60": 0.1638}, {"date": "1986-10-23", "close": 239.28, "vol20": 0.1072, "vol60": 0.1649}, {"date": "1986-10-24", "close": 238.26, "vol20": 0.1092, "vol60": 0.1651}, {"date": "1986-10-27", "close": 238.77, "vol20": 0.1007, "vol60": 0.1647}, {"date": "1986-10-28", "close": 239.26, "vol20": 0.0995, "vol60": 0.1645}, {"date": "1986-10-29", "close": 240.94, "vol20": 0.0969, "vol60": 0.1649}, {"date": "1986-10-30", "close": 243.71, "vol20": 0.103, "vol60": 0.1665}, {"date": "1986-10-31", "close": 243.98, "vol20": 0.1025, "vol60": 0.1665}, {"date": "1986-11-03", "close": 245.8, "vol20": 0.1039, "vol60": 0.1671}, {"date": "1986-11-04", "close": 246.2, "vol20": 0.1029, "vol60": 0.164}, {"date": "1986-11-05", "close": 246.58, "vol20": 0.0994, "vol60": 0.1625}, {"date": "1986-11-06", "close": 245.87, "vol20": 0.0989, "vol60": 0.1615}, {"date": "1986-11-07", "close": 245.77, "vol20": 0.0985, "vol60": 0.1614}, {"date": "1986-11-10", "close": 246.13, "vol20": 0.0985, "vol60": 0.1613}, {"date": "1986-11-11", "close": 247.08, "vol20": 0.0972, "vol60": 0.1614}, {"date": "1986-11-12", "close": 246.64, "vol20": 0.0871, "vol60": 0.1613}, {"date": "1986-11-13", "close": 243.02, "vol20": 0.1045, "vol60": 0.1618}, {"date": "1986-11-14", "close": 244.5, "vol20": 0.1052, "vol60": 0.1623}, {"date": "1986-11-17", "close": 243.21, "vol20": 0.0963, "vol60": 0.1625}, {"date": "1986-11-18", "close": 236.78, "vol20": 0.1392, "vol60": 0.1703}, {"date": "1986-11-19", "close": 237.66, "vol20": 0.1397, "vol60": 0.165}, {"date": "1986-11-20", "close": 242.05, "vol20": 0.1475, "vol60": 0.1696}, {"date": "1986-11-21", "close": 245.86, "vol20": 0.1555, "vol60": 0.1729}, {"date": "1986-11-24", "close": 247.45, "vol20": 0.1565, "vol60": 0.1734}, {"date": "1986-11-25", "close": 248.17, "vol20": 0.1565, "vol60": 0.1698}, {"date": "1986-11-26", "close": 248.77, "vol20": 0.1553, "vol60": 0.1694}, {"date": "1986-11-28", "close": 249.22, "vol20": 0.151, "vol60": 0.1665}, {"date": "1986-12-01", "close": 249.05, "vol20": 0.1511, "vol60": 0.1643}, {"date": "1986-12-02", "close": 254.0, "vol20": 0.1637, "vol60": 0.168}, {"date": "1986-12-03", "close": 253.85, "vol20": 0.1639, "vol60": 0.168}, {"date": "1986-12-04", "close": 253.04, "vol20": 0.1648, "vol60": 0.168}, {"date": "1986-12-05", "close": 251.17, "vol20": 0.1671, "vol60": 0.1335}, {"date": "1986-12-08", "close": 251.16, "vol20": 0.167, "vol60": 0.1266}, {"date": "1986-12-09", "close": 249.28, "vol20": 0.1698, "vol60": 0.1276}, {"date": "1986-12-10", "close": 250.96, "vol20": 0.1708, "vol60": 0.128}, {"date": "1986-12-11", "close": 248.17, "vol20": 0.1758, "vol60": 0.1305}, {"date": "1986-12-12", "close": 247.35, "vol20": 0.1673, "vol60": 0.1308}, {"date": "1986-12-15", "close": 248.21, "vol20": 0.1665, "vol60": 0.1309}, {"date": "1986-12-16", "close": 250.04, "vol20": 0.1664, "vol60": 0.1297}, {"date": "1986-12-17", "close": 247.56, "vol20": 0.1367, "vol60": 0.1315}, {"date": "1986-12-18", "close": 246.78, "vol20": 0.1379, "vol60": 0.1317}, {"date": "1986-12-19", "close": 249.73, "vol20": 0.1294, "vol60": 0.1271}, {"date": "1986-12-22", "close": 248.75, "vol20": 0.1194, "vol60": 0.1275}, {"date": "1986-12-23", "close": 246.34, "vol20": 0.1226, "vol60": 0.1274}, {"date": "1986-12-24", "close": 246.75, "vol20": 0.1223, "vol60": 0.127}, {"date": "1986-12-26", "close": 246.92, "vol20": 0.122, "vol60": 0.1257}, {"date": "1986-12-29", "close": 244.67, "vol20": 0.1255, "vol60": 0.1274}, {"date": "1986-12-30", "close": 243.37, "vol20": 0.1265, "vol60": 0.1279}, {"date": "1986-12-31", "close": 242.17, "vol20": 0.1001, "vol60": 0.1282}, {"date": "1987-01-02", "close": 246.45, "vol20": 0.1226, "vol60": 0.1328}, {"date": "1987-01-05", "close": 252.19, "vol20": 0.15, "vol60": 0.1392}, {"date": "1987-01-06", "close": 252.78, "vol20": 0.1477, "vol60": 0.1389}, {"date": "1987-01-07", "close": 255.33, "vol20": 0.1516, "vol60": 0.14}, {"date": "1987-01-08", "close": 257.28, "vol20": 0.1501, "vol60": 0.1406}, {"date": "1987-01-09", "close": 258.73, "vol20": 0.1497, "vol60": 0.1406}, {"date": "1987-01-12", "close": 260.3, "vol20": 0.1426, "vol60": 0.1383}, {"date": "1987-01-13", "close": 259.95, "vol20": 0.1417, "vol60": 0.1384}, {"date": "1987-01-14", "close": 262.64, "vol20": 0.1444, "vol60": 0.1393}, {"date": "1987-01-15", "close": 265.49, "vol20": 0.1463, "vol60": 0.1376}, {"date": "1987-01-16", "close": 266.28, "vol20": 0.1381, "vol60": 0.1375}, {"date": "1987-01-19", "close": 269.34, "vol20": 0.1383, "vol60": 0.1389}, {"date": "1987-01-20", "close": 269.04, "vol20": 0.1366, "vol60": 0.1373}, {"date": "1987-01-21", "close": 267.84, "vol20": 0.137, "vol60": 0.1373}, {"date": "1987-01-22", "close": 273.91, "vol20": 0.1426, "vol60": 0.1436}, {"date": "1987-01-23", "close": 270.1, "vol20": 0.1579, "vol60": 0.1474}, {"date": "1987-01-26", "close": 269.61, "vol20": 0.159, "vol60": 0.1473}, {"date": "1987-01-27", "close": 273.75, "vol20": 0.155, "vol60": 0.1485}, {"date": "1987-01-28", "close": 275.4, "vol20": 0.1495, "vol60": 0.1487}, {"date": "1987-01-29", "close": 274.24, "vol20": 0.1488, "vol60": 0.1488}, {"date": "1987-01-30", "close": 274.08, "vol20": 0.1443, "vol60": 0.1489}, {"date": "1987-02-02", "close": 276.45, "vol20": 0.1292, "vol60": 0.1496}, {"date": "1987-02-03", "close": 275.99, "vol20": 0.1309, "vol60": 0.1494}, {"date": "1987-02-04", "close": 279.64, "vol20": 0.1331, "vol60": 0.1511}, {"date": "1987-02-05", "close": 281.16, "vol20": 0.1326, "vol60": 0.1512}, {"date": "1987-02-06", "close": 280.04, "vol20": 0.1358, "vol60": 0.1517}, {"date": "1987-02-09", "close": 278.16, "vol20": 0.1407, "vol60": 0.1526}, {"date": "1987-02-10", "close": 275.07, "vol20": 0.1491, "vol60": 0.1511}, {"date": "1987-02-11", "close": 277.54, "vol20": 0.1483, "vol60": 0.1515}, {"date": "1987-02-12", "close": 275.62, "vol20": 0.1489, "vol60": 0.1519}, {"date": "1987-02-13", "close": 279.7, "vol20": 0.1557, "vol60": 0.1417}, {"date": "1987-02-17", "close": 285.49, "vol20": 0.1656, "vol60": 0.1462}, {"date": "1987-02-18", "close": 285.42, "vol20": 0.1654, "vol60": 0.1429}, {"date": "1987-02-19", "close": 285.57, "vol20": 0.1634, "vol60": 0.1404}, {"date": "1987-02-20", "close": 285.48, "vol20": 0.147, "vol60": 0.1403}, {"date": "1987-02-23", "close": 282.38, "vol20": 0.1429, "vol60": 0.1429}, {"date": "1987-02-24", "close": 282.88, "vol20": 0.1421, "vol60": 0.1429}, {"date": "1987-02-25", "close": 284.0, "vol20": 0.134, "vol60": 0.1429}, {"date": "1987-02-26", "close": 282.96, "vol20": 0.1344, "vol60": 0.1433}, {"date": "1987-02-27", "close": 284.2, "vol20": 0.1331, "vol60": 0.1387}, {"date": "1987-03-02", "close": 283.0, "vol20": 0.1346, "vol60": 0.1391}, {"date": "1987-03-03", "close": 284.12, "vol20": 0.1324, "vol60": 0.1388}, {"date": "1987-03-04", "close": 288.62, "vol20": 0.1412, "vol60": 0.1402}, {"date": "1987-03-05", "close": 290.52, "vol20": 0.1363, "vol60": 0.1404}, {"date": "1987-03-06", "close": 290.66, "vol20": 0.1358, "vol60": 0.139}, {"date": "1987-03-09", "close": 288.3, "vol20": 0.1388, "vol60": 0.1404}, {"date": "1987-03-10", "close": 290.86, "vol20": 0.1376, "vol60": 0.1381}, {"date": "1987-03-11", "close": 290.31, "vol20": 0.1293, "vol60": 0.1379}, {"date": "1987-03-12", "close": 291.22, "vol20": 0.1273, "vol60": 0.1379}, {"date": "1987-03-13", "close": 289.89, "vol20": 0.1252, "vol60": 0.1383}, {"date": "1987-03-16", "close": 288.23, "vol20": 0.1198, "vol60": 0.137}, {"date": "1987-03-17", "close": 292.47, "vol20": 0.1087, "vol60": 0.1387}, {"date": "1987-03-18", "close": 292.78, "vol20": 0.1086, "vol60": 0.1374}, {"date": "1987-03-19", "close": 294.08, "vol20": 0.1091, "vol60": 0.1368}, {"date": "1987-03-20", "close": 298.17, "vol20": 0.1172, "vol60": 0.1361}, {"date": "1987-03-23", "close": 301.16, "vol20": 0.1095, "vol60": 0.1367}, {"date": "1987-03-24", "close": 301.64, "vol20": 0.1095, "vol60": 0.1367}, {"date": "1987-03-25", "close": 300.38, "vol20": 0.1126, "vol60": 0.1351}, {"date": "1987-03-26", "close": 300.93, "vol20": 0.11, "vol60": 0.1339}, {"date": "1987-03-27", "close": 296.13, "vol20": 0.1291, "vol60": 0.1388}, {"date": "1987-03-30", "close": 289.2, "vol20": 0.1571, "vol60": 0.1463}, {"date": "1987-03-31", "close": 291.7, "vol20": 0.1591, "vol60": 0.1406}, {"date": "1987-04-01", "close": 292.38, "vol20": 0.1499, "vol60": 0.1406}, {"date": "1987-04-02", "close": 293.63, "vol20": 0.1489, "vol60": 0.1398}, {"date": "1987-04-03", "close": 300.41, "vol20": 0.1686, "vol60": 0.1456}, {"date": "1987-04-06", "close": 301.95, "vol20": 0.1649, "vol60": 0.1455}, {"date": "1987-04-07", "close": 296.69, "vol20": 0.1772, "vol60": 0.1511}, {"date": "1987-04-08", "close": 297.26, "vol20": 0.1769, "vol60": 0.1509}, {"date": "1987-04-09", "close": 292.86, "vol20": 0.1857, "vol60": 0.154}, {"date": "1987-04-10", "close": 292.49, "vol20": 0.1849, "vol60": 0.1529}, {"date": "1987-04-13", "close": 285.62, "vol20": 0.2031, "vol60": 0.1615}, {"date": "1987-04-14", "close": 279.16, "vol20": 0.2097, "vol60": 0.1674}, {"date": "1987-04-15", "close": 284.44, "vol20": 0.2225, "vol60": 0.1714}, {"date": "1987-04-16", "close": 286.91, "vol20": 0.2244, "vol60": 0.1718}, {"date": "1987-04-20", "close": 286.09, "vol20": 0.2173, "vol60": 0.1661}, {"date": "1987-04-21", "close": 293.07, "vol20": 0.2329, "vol60": 0.17}, {"date": "1987-04-22", "close": 287.19, "vol20": 0.242, "vol60": 0.1756}, {"date": "1987-04-23", "close": 286.82, "vol20": 0.2419, "vol60": 0.1731}, {"date": "1987-04-24", "close": 281.52, "vol20": 0.2481, "vol60": 0.1773}, {"date": "1987-04-27", "close": 281.83, "vol20": 0.2439, "vol60": 0.177}, {"date": "1987-04-28", "close": 282.51, "vol20": 0.231, "vol60": 0.1771}, {"date": "1987-04-29", "close": 284.57, "vol20": 0.2303, "vol60": 0.1768}, {"date": "1987-04-30", "close": 288.36, "vol20": 0.2358, "vol60": 0.1787}, {"date": "1987-05-01", "close": 288.03, "vol20": 0.235, "vol60": 0.1768}, {"date": "1987-05-04", "close": 289.36, "vol20": 0.2189, "vol60": 0.1767}, {"date": "1987-05-05", "close": 295.34, "vol20": 0.2318, "vol60": 0.1811}, {"date": "1987-05-06", "close": 295.47, "vol20": 0.2235, "vol60": 0.1804}, {"date": "1987-05-07", "close": 294.71, "vol20": 0.2235, "vol60": 0.1788}, {"date": "1987-05-08", "close": 293.37, "vol20": 0.2176, "vol60": 0.1784}, {"date": "1987-05-11", "close": 291.57, "vol20": 0.2186, "vol60": 0.1783}, {"date": "1987-05-12", "close": 293.3, "vol20": 0.2008, "vol60": 0.1763}, {"date": "1987-05-13", "close": 293.98, "vol20": 0.1793, "vol60": 0.1715}, {"date": "1987-05-14", "close": 294.24, "vol20": 0.1688, "vol60": 0.1715}, {"date": "1987-05-15", "close": 287.43, "vol20": 0.1885, "vol60": 0.1784}, {"date": "1987-05-18", "close": 286.65, "vol20": 0.1885, "vol60": 0.1785}, {"date": "1987-05-19", "close": 279.62, "vol20": 0.1859, "vol60": 0.1843}, {"date": "1987-05-20", "close": 278.21, "vol20": 0.1739, "vol60": 0.1845}, {"date": "1987-05-21", "close": 280.17, "vol20": 0.1765, "vol60": 0.1849}, {"date": "1987-05-22", "close": 282.16, "vol20": 0.1661, "vol60": 0.1854}, {"date": "1987-05-26", "close": 289.11, "vol20": 0.1871, "vol60": 0.1918}, {"date": "1987-05-27", "close": 288.73, "vol20": 0.1872, "vol60": 0.1916}, {"date": "1987-05-28", "close": 290.76, "vol20": 0.1871, "vol60": 0.192}, {"date": "1987-05-29", "close": 290.1, "vol20": 0.1818, "vol60": 0.1894}, {"date": "1987-06-01", "close": 289.83, "vol20": 0.1817, "vol60": 0.1889}, {"date": "1987-06-02", "close": 288.46, "vol20": 0.1818, "vol60": 0.1891}, {"date": "1987-06-03", "close": 293.47, "vol20": 0.1773, "vol60": 0.1917}, {"date": "1987-06-04", "close": 295.09, "vol20": 0.1785, "vol60": 0.1911}, {"date": "1987-06-05", "close": 293.45, "vol20": 0.1794, "vol60": 0.1915}, {"date": "1987-06-08", "close": 296.72, "vol20": 0.1829, "vol60": 0.1927}, {"date": "1987-06-09", "close": 297.28, "vol20": 0.1812, "vol60": 0.1924}, {"date": "1987-06-10", "close": 297.47, "vol20": 0.1802, "vol60": 0.192}, {"date": "1987-06-11", "close": 298.73, "vol20": 0.1806, "vol60": 0.1899}, {"date": "1987-06-12", "close": 301.62, "vol20": 0.1833, "vol60": 0.1909}, {"date": "1987-06-15", "close": 303.14, "vol20": 0.1587, "vol60": 0.1909}, {"date": "1987-06-16", "close": 304.76, "vol20": 0.1577, "vol60": 0.1892}, {"date": "1987-06-17", "close": 304.81, "vol20": 0.1193, "vol60": 0.1881}, {"date": "1987-06-18", "close": 305.69, "vol20": 0.1143, "vol60": 0.1882}, {"date": "1987-06-19", "close": 306.97, "vol20": 0.1139, "vol60": 0.1881}, {"date": "1987-06-22", "close": 309.65, "vol20": 0.1146, "vol60": 0.1889}, {"date": "1987-06-23", "close": 308.43, "vol20": 0.0918, "vol60": 0.1859}, {"date": "1987-06-24", "close": 306.86, "vol20": 0.0952, "vol60": 0.1793}, {"date": "1987-06-25", "close": 308.96, "vol20": 0.0951, "vol60": 0.179}, {"date": "1987-06-26", "close": 307.16, "vol20": 0.0986, "vol60": 0.1796}, {"date": "1987-06-29", "close": 307.9, "vol20": 0.0976, "vol60": 0.1794}, {"date": "1987-06-30", "close": 304.0, "vol20": 0.1094, "vol60": 0.1756}, {"date": "1987-07-01", "close": 302.94, "vol20": 0.0968, "vol60": 0.1754}, {"date": "1987-07-02", "close": 305.63, "vol20": 0.0993, "vol60": 0.1724}, {"date": "1987-07-06", "close": 304.92, "vol20": 0.0967, "vol60": 0.1725}, {"date": "1987-07-07", "close": 307.4, "vol20": 0.0935, "vol60": 0.1702}, {"date": "1987-07-08", "close": 308.29, "vol20": 0.0936, "vol60": 0.1702}, {"date": "1987-07-09", "close": 307.52, "vol20": 0.0948, "vol60": 0.1624}, {"date": "1987-07-10", "close": 308.37, "vol20": 0.0944, "vol60": 0.1545}, {"date": "1987-07-13", "close": 307.63, "vol20": 0.0904, "vol60": 0.1505}, {"date": "1987-07-14", "close": 310.68, "vol20": 0.0947, "vol60": 0.1508}, {"date": "1987-07-15", "close": 310.42, "vol20": 0.0937, "vol60": 0.1506}, {"date": "1987-07-16", "close": 312.7, "vol20": 0.0964, "vol60": 0.1435}, {"date": "1987-07-17", "close": 314.59, "vol20": 0.0977, "vol60": 0.1368}, {"date": "1987-07-20", "close": 311.39, "vol20": 0.1054, "vol60": 0.1388}, {"date": "1987-07-21", "close": 308.55, "vol20": 0.1065, "vol60": 0.1342}, {"date": "1987-07-22", "close": 308.47, "vol20": 0.1056, "vol60": 0.1343}, {"date": "1987-07-23", "close": 307.81, "vol20": 0.1042, "vol60": 0.1345}, {"date": "1987-07-24", "close": 309.27, "vol20": 0.1027, "vol60": 0.1341}, {"date": "1987-07-27", "close": 310.65, "vol20": 0.1014, "vol60": 0.132}, {"date": "1987-07-28", "close": 312.33, "vol20": 0.1026, "vol60": 0.1321}, {"date": "1987-07-29", "close": 315.65, "vol20": 0.0952, "vol60": 0.1333}, {"date": "1987-07-30", "close": 318.05, "vol20": 0.095, "vol60": 0.128}, {"date": "1987-07-31", "close": 318.66, "vol20": 0.0919, "vol60": 0.128}, {"date": "1987-08-03", "close": 317.57, "vol20": 0.0927, "vol60": 0.1281}, {"date": "1987-08-04", "close": 316.23, "vol20": 0.0923, "vol60": 0.128}, {"date": "1987-08-05", "close": 318.45, "vol20": 0.0943, "vol60": 0.1276}, {"date": "1987-08-06", "close": 322.09, "vol20": 0.099, "vol60": 0.1289}, {"date": "1987-08-07", "close": 323.0, "vol20": 0.099, "vol60": 0.1289}, {"date": "1987-08-10", "close": 328.0, "vol20": 0.1075, "vol60": 0.132}, {"date": "1987-08-11", "close": 333.33, "vol20": 0.1147, "vol60": 0.1244}, {"date": "1987-08-12", "close": 332.39, "vol20": 0.1159, "vol60": 0.1244}, {"date": "1987-08-13", "close": 334.65, "vol20": 0.1157, "vol60": 0.1109}, {"date": "1987-08-14", "close": 333.99, "vol20": 0.1167, "vol60": 0.1101}, {"date": "1987-08-17", "close": 334.11, "vol20": 0.1064, "vol60": 0.1099}, {"date": "1987-08-18", "close": 329.25, "vol20": 0.1164, "vol60": 0.1153}, {"date": "1987-08-19", "close": 329.83, "vol20": 0.1158, "vol60": 0.106}, {"date": "1987-08-20", "close": 334.84, "vol20": 0.121, "vol60": 0.109}, {"date": "1987-08-21", "close": 335.9, "vol20": 0.1211, "vol60": 0.1086}, {"date": "1987-08-24", "close": 333.33, "vol20": 0.1281, "vol60": 0.1101}, {"date": "1987-08-25", "close": 336.77, "vol20": 0.1302, "vol60": 0.1111}, {"date": "1987-08-26", "close": 334.57, "vol20": 0.1325, "vol60": 0.1117}, {"date": "1987-08-27", "close": 331.38, "vol20": 0.1383, "vol60": 0.1101}, {"date": "1987-08-28", "close": 327.04, "vol20": 0.1485, "vol60": 0.1141}, {"date": "1987-08-31", "close": 329.8, "vol20": 0.1495, "vol60": 0.1139}, {"date": "1987-09-01", "close": 323.4, "vol20": 0.1668, "vol60": 0.1206}, {"date": "1987-09-02", "close": 321.68, "vol20": 0.1668, "vol60": 0.1214}, {"date": "1987-09-03", "close": 320.21, "vol20": 0.1625, "vol60": 0.1219}, {"date": "1987-09-04", "close": 316.7, "vol20": 0.1664, "vol60": 0.1243}, {"date": "1987-09-08", "close": 313.56, "vol20": 0.1575, "vol60": 0.125}, {"date": "1987-09-09", "close": 313.92, "vol20": 0.1426, "vol60": 0.1247}, {"date": "1987-09-10", "close": 317.13, "vol20": 0.15, "vol60": 0.1258}, {"date": "1987-09-11", "close": 321.98, "vol20": 0.1595, "vol60": 0.1293}, {"date": "1987-09-14", "close": 323.08, "vol20": 0.1606, "vol60": 0.1293}, {"date": "1987-09-15", "close": 317.74, "vol20": 0.1689, "vol60": 0.1341}, {"date": "1987-09-16", "close": 314.86, "vol20": 0.1647, "vol60": 0.1344}, {"date": "1987-09-17", "close": 314.93, "vol20": 0.1643, "vol60": 0.1341}, {"date": "1987-09-18", "close": 314.86, "vol20": 0.1513, "vol60": 0.1337}, {"date": "1987-09-21", "close": 310.54, "vol20": 0.154, "vol60": 0.1361}, {"date": "1987-09-22", "close": 319.5, "vol20": 0.1912, "vol60": 0.1474}, {"date": "1987-09-23", "close": 321.19, "vol20": 0.1877, "vol60": 0.1477}, {"date": "1987-09-24", "close": 319.72, "vol20": 0.1873, "vol60": 0.1454}, {"date": "1987-09-25", "close": 320.16, "vol20": 0.1856, "vol60": 0.1451}, {"date": "1987-09-28", "close": 323.2, "vol20": 0.1845, "vol60": 0.1453}, {"date": "1987-09-29", "close": 321.69, "vol20": 0.1818, "vol60": 0.1456}, {"date": "1987-09-30", "close": 321.83, "vol20": 0.1684, "vol60": 0.1448}, {"date": "1987-10-01", "close": 327.33, "vol20": 0.1778, "vol60": 0.1485}, {"date": "1987-10-02", "close": 328.07, "vol20": 0.1767, "vol60": 0.1484}, {"date": "1987-10-05", "close": 328.08, "vol20": 0.1708, "vol60": 0.1483}, {"date": "1987-10-06", "close": 319.22, "vol20": 0.196, "vol60": 0.1592}, {"date": "1987-10-07", "close": 318.54, "vol20": 0.1963, "vol60": 0.1581}, {"date": "1987-10-08", "close": 314.16, "vol20": 0.1994, "vol60": 0.1608}, {"date": "1987-10-09", "close": 311.07, "vol20": 0.1931, "vol60": 0.1614}, {"date": "1987-10-12", "close": 309.39, "vol20": 0.1925, "vol60": 0.1613}, {"date": "1987-10-13", "close": 314.52, "vol20": 0.1953, "vol60": 0.1635}, {"date": "1987-10-14", "close": 305.23, "vol20": 0.22, "vol60": 0.1738}, {"date": "1987-10-15", "close": 298.08, "vol20": 0.2334, "vol60": 0.1804}, {"date": "1987-10-16", "close": 282.7, "vol20": 0.2933, "vol60": 0.2099}, {"date": "1987-10-19", "close": 224.84, "vol20": 0.8471, "vol60": 0.5111}, {"date": "1987-10-20", "close": 236.83, "vol20": 0.8674, "vol60": 0.5241}, {"date": "1987-10-21", "close": 258.38, "vol20": 0.9384, "vol60": 0.5564}, {"date": "1987-10-22", "close": 248.25, "vol20": 0.9436, "vol60": 0.5607}, {"date": "1987-10-23", "close": 248.22, "vol20": 0.9434, "vol60": 0.5603}, {"date": "1987-10-26", "close": 227.67, "vol20": 0.9743, "vol60": 0.5849}, {"date": "1987-10-27", "close": 233.19, "vol20": 0.9846, "vol60": 0.588}, {"date": "1987-10-28", "close": 233.28, "vol20": 0.9846, "vol60": 0.5881}, {"date": "1987-10-29", "close": 244.77, "vol20": 1.0044, "vol60": 0.5977}, {"date": "1987-10-30", "close": 251.79, "vol20": 1.0144, "vol60": 0.6006}, {"date": "1987-11-02", "close": 255.75, "vol20": 1.0186, "vol60": 0.6018}, {"date": "1987-11-03", "close": 250.82, "vol20": 1.0175, "vol60": 0.6013}, {"date": "1987-11-04", "close": 248.96, "vol20": 1.0169, "vol60": 0.5998}, {"date": "1987-11-05", "close": 254.48, "vol20": 1.0241, "vol60": 0.6023}, {"date": "1987-11-06", "close": 250.41, "vol20": 1.0243, "vol60": 0.6023}, {"date": "1987-11-09", "close": 243.17, "vol20": 1.0262, "vol60": 0.6043}, {"date": "1987-11-10", "close": 239.0, "vol20": 1.0207, "vol60": 0.6047}, {"date": "1987-11-11", "close": 241.9, "vol20": 1.0227, "vol60": 0.6055}, {"date": "1987-11-12", "close": 248.52, "vol20": 1.0306, "vol60": 0.6089}, {"date": "1987-11-13", "close": 245.64, "vol20": 1.0176, "vol60": 0.6076}, {"date": "1987-11-16", "close": 246.76, "vol20": 0.5896, "vol60": 0.6077}, {"date": "1987-11-17", "close": 243.04, "vol20": 0.5659, "vol60": 0.6081}, {"date": "1987-11-18", "close": 245.55, "vol20": 0.4688, "vol60": 0.6081}, {"date": "1987-11-19", "close": 240.05, "vol20": 0.4542, "vol60": 0.6091}, {"date": "1987-11-20", "close": 242.0, "vol20": 0.4555, "vol60": 0.6097}, {"date": "1987-11-23", "close": 242.99, "vol20": 0.326, "vol60": 0.6097}, {"date": "1987-11-24", "close": 246.39, "vol20": 0.3194, "vol60": 0.6104}, {"date": "1987-11-25", "close": 244.1, "vol20": 0.3223, "vol60": 0.6097}, {"date": "1987-11-27", "close": 240.34, "vol20": 0.2784, "vol60": 0.6101}, {"date": "1987-11-30", "close": 230.3, "vol20": 0.2933, "vol60": 0.615}, {"date": "1987-12-01", "close": 232.0, "vol20": 0.2872, "vol60": 0.6154}, {"date": "1987-12-02", "close": 233.45, "vol20": 0.2844, "vol60": 0.6158}, {"date": "1987-12-03", "close": 225.21, "vol20": 0.3066, "vol60": 0.6189}, {"date": "1987-12-04", "close": 223.92, "vol20": 0.2896, "vol60": 0.618}, {"date": "1987-12-07", "close": 228.76, "vol20": 0.3032, "vol60": 0.6191}, {"date": "1987-12-08", "close": 234.91, "vol20": 0.3074, "vol60": 0.6223}, {"date": "1987-12-09", "close": 238.89, "vol20": 0.3083, "vol60": 0.6235}, {"date": "1987-12-10", "close": 233.57, "vol20": 0.3147, "vol60": 0.6245}, {"date": "1987-12-11", "close": 235.32, "vol20": 0.2982, "vol60": 0.6249}, {"date": "1987-12-14", "close": 242.19, "vol20": 0.3162, "vol60": 0.6287}, {"date": "1987-12-15", "close": 242.81, "vol20": 0.3158, "vol60": 0.6285}, {"date": "1987-12-16", "close": 248.08, "vol20": 0.3204, "vol60": 0.6271}, {"date": "1987-12-17", "close": 242.98, "vol20": 0.3274, "vol60": 0.6277}, {"date": "1987-12-18", "close": 249.16, "vol20": 0.3285, "vol60": 0.6307}, {"date": "1987-12-21", "close": 249.54, "vol20": 0.3277, "vol60": 0.6307}, {"date": "1987-12-22", "close": 249.95, "vol20": 0.3275, "vol60": 0.6302}, {"date": "1987-12-23", "close": 253.16, "vol20": 0.327, "vol60": 0.6311}, {"date": "1987-12-24", "close": 252.03, "vol20": 0.3253, "vol60": 0.6311}, {"date": "1987-12-28", "close": 245.57, "vol20": 0.3346, "vol60": 0.6311}, {"date": "1987-12-29", "close": 244.59, "vol20": 0.2931, "vol60": 0.6309}, {"date": "1987-12-30", "close": 247.86, "vol20": 0.295, "vol60": 0.6319}, {"date": "1987-12-31", "close": 247.08, "vol20": 0.2957, "vol60": 0.6302}, {"date": "1988-01-04", "close": 255.94, "vol20": 0.2794, "vol60": 0.6353}, {"date": "1988-01-05", "close": 258.63, "vol20": 0.2759, "vol60": 0.6356}, {"date": "1988-01-06", "close": 258.89, "vol20": 0.2715, "vol60": 0.6355}, {"date": "1988-01-07", "close": 261.07, "vol20": 0.2609, "vol60": 0.6359}, {"date": "1988-01-08", "close": 243.4, "vol20": 0.3696, "vol60": 0.6493}, {"date": "1988-01-11", "close": 247.49, "vol20": 0.3628, "vol60": 0.6485}, {"date": "1988-01-12", "close": 245.42, "vol20": 0.3645, "vol60": 0.6472}, {"date": "1988-01-13", "close": 245.81, "vol20": 0.3506, "vol60": 0.6389}, {"date": "1988-01-14", "close": 245.88, "vol20": 0.3505, "vol60": 0.4301}, {"date": "1988-01-15", "close": 252.05, "vol20": 0.3533, "vol60": 0.42}, {"date": "1988-01-18", "close": 251.88, "vol20": 0.3441, "vol60": 0.3798}, {"date": "1988-01-19", "close": 249.32, "vol20": 0.3351, "vol60": 0.3713}, {"date": "1988-01-20", "close": 242.63, "vol20": 0.3487, "vol60": 0.3755}, {"date": "1988-01-21", "close": 243.14, "vol20": 0.3487, "vol60": 0.33}, {"date": "1988-01-22", "close": 246.5, "vol20": 0.3493, "vol60": 0.3276}, {"date": "1988-01-25", "close": 252.17, "vol20": 0.3592, "vol60": 0.3306}, {"date": "1988-01-26", "close": 249.57, "vol20": 0.3484, "vol60": 0.3167}, {"date": "1988-01-27", "close": 249.38, "vol20": 0.348, "vol60": 0.3113}, {"date": "1988-01-28", "close": 253.29, "vol20": 0.3491, "vol60": 0.3113}, {"date": "1988-01-29", "close": 257.07, "vol20": 0.352, "vol60": 0.3101}, {"date": "1988-02-01", "close": 255.04, "vol20": 0.3307, "vol60": 0.3102}, {"date": "1988-02-02", "close": 255.57, "vol20": 0.3284, "vol60": 0.307}, {"date": "1988-02-03", "close": 252.21, "vol20": 0.3314, "vol60": 0.3064}, {"date": "1988-02-04", "close": 252.21, "vol20": 0.3294, "vol60": 0.3001}, {"date": "1988-02-05", "close": 250.96, "vol20": 0.2095, "vol60": 0.2981}, {"date": "1988-02-08", "close": 249.1, "vol20": 0.2038, "vol60": 0.2976}, {"date": "1988-02-09", "close": 251.72, "vol20": 0.2041, "vol60": 0.2932}, {"date": "1988-02-10", "close": 256.66, "vol20": 0.2141, "vol60": 0.2947}, {"date": "1988-02-11", "close": 255.95, "vol20": 0.2147, "vol60": 0.2947}, {"date": "1988-02-12", "close": 257.63, "vol20": 0.1981, "vol60": 0.2931}, {"date": "1988-02-16", "close": 259.83, "vol20": 0.1997, "vol60": 0.2929}, {"date": "1988-02-17", "close": 259.21, "vol20": 0.1955, "vol60": 0.2888}, {"date": "1988-02-18", "close": 257.91, "vol20": 0.1651, "vol60": 0.2888}, {"date": "1988-02-19", "close": 261.61, "vol20": 0.1698, "vol60": 0.29}, {"date": "1988-02-22", "close": 265.64, "vol20": 0.1711, "vol60": 0.2902}, {"date": "1988-02-23", "close": 265.02, "vol20": 0.1567, "vol60": 0.2895}, {"date": "1988-02-24", "close": 264.43, "vol20": 0.1504, "vol60": 0.2875}, {"date": "1988-02-25", "close": 261.58, "vol20": 0.1577, "vol60": 0.2736}, {"date": "1988-02-26", "close": 262.46, "vol20": 0.1499, "vol60": 0.2734}, {"date": "1988-02-29", "close": 267.82, "vol20": 0.1572, "vol60": 0.2758}, {"date": "1988-03-01", "close": 267.22, "vol20": 0.1537, "vol60": 0.2643}, {"date": "1988-03-02", "close": 267.98, "vol20": 0.1537, "vol60": 0.2636}, {"date": "1988-03-03", "close": 267.88, "vol20": 0.1428, "vol60": 0.2609}, {"date": "1988-03-04", "close": 267.3, "vol20": 0.1436, "vol60": 0.2563}, {"date": "1988-03-07", "close": 267.38, "vol20": 0.141, "vol60": 0.2545}, {"date": "1988-03-08", "close": 269.43, "vol20": 0.136, "vol60": 0.2496}, {"date": "1988-03-09", "close": 269.06, "vol20": 0.1349, "vol60": 0.2495}, {"date": "1988-03-10", "close": 263.84, "vol20": 0.1439, "vol60": 0.2472}, {"date": "1988-03-11", "close": 264.94, "vol20": 0.1434, "vol60": 0.2472}, {"date": "1988-03-14", "close": 266.37, "vol20": 0.1429, "vol60": 0.2438}, {"date": "1988-03-15", "close": 266.13, "vol20": 0.1409, "vol60": 0.2396}, {"date": "1988-03-16", "close": 268.65, "vol20": 0.1431, "vol60": 0.2351}, {"date": "1988-03-17", "close": 271.22, "vol20": 0.1432, "vol60": 0.2357}, {"date": "1988-03-18", "close": 271.12, "vol20": 0.1366, "vol60": 0.2357}, {"date": "1988-03-21", "close": 268.74, "vol20": 0.1317, "vol60": 0.2354}, {"date": "1988-03-22", "close": 268.84, "vol20": 0.1312, "vol60": 0.2351}, {"date": "1988-03-23", "close": 268.91, "vol20": 0.1308, "vol60": 0.2283}, {"date": "1988-03-24", "close": 263.35, "vol20": 0.1466, "vol60": 0.2326}, {"date": "1988-03-25", "close": 258.51, "vol20": 0.1606, "vol60": 0.2347}, {"date": "1988-03-28", "close": 258.06, "vol20": 0.1402, "vol60": 0.2346}, {"date": "1988-03-29", "close": 260.07, "vol20": 0.1442, "vol60": 0.2239}, {"date": "1988-03-30", "close": 258.07, "vol20": 0.145, "vol60": 0.2234}, {"date": "1988-03-31", "close": 258.89, "vol20": 0.1461, "vol60": 0.2235}, {"date": "1988-04-04", "close": 256.09, "vol20": 0.1497, "vol60": 0.2239}, {"date": "1988-04-05", "close": 258.51, "vol20": 0.155, "vol60": 0.1712}, {"date": "1988-04-06", "close": 265.49, "vol20": 0.1824, "vol60": 0.1763}, {"date": "1988-04-07", "close": 266.16, "vol20": 0.1828, "vol60": 0.1751}, {"date": "1988-04-08", "close": 269.43, "vol20": 0.1734, "vol60": 0.1766}, {"date": "1988-04-11", "close": 270.16, "vol20": 0.1732, "vol60": 0.1766}, {"date": "1988-04-12", "close": 271.37, "vol20": 0.1729, "vol60": 0.1699}, {"date": "1988-04-13", "close": 271.58, "vol20": 0.1728, "vol60": 0.1699}, {"date": "1988-04-14", "close": 259.75, "vol20": 0.2334, "vol60": 0.1928}, {"date": "1988-04-15", "close": 259.77, "vol20": 0.2298, "vol60": 0.1838}, {"date": "1988-04-18", "close": 259.21, "vol20": 0.2297, "vol60": 0.184}, {"date": "1988-04-19", "close": 257.92, "vol20": 0.2287, "vol60": 0.1824}, {"date": "1988-04-20", "close": 256.13, "vol20": 0.2291, "vol60": 0.1772}, {"date": "1988-04-21", "close": 256.42, "vol20": 0.2293, "vol60": 0.1759}, {"date": "1988-04-22", "close": 260.14, "vol20": 0.2257, "vol60": 0.1781}, {"date": "1988-04-25", "close": 262.51, "vol20": 0.2177, "vol60": 0.1763}, {"date": "1988-04-26", "close": 263.93, "vol20": 0.2181, "vol60": 0.1741}, {"date": "1988-04-27", "close": 263.8, "vol20": 0.2167, "vol60": 0.1733}, {"date": "1988-04-28", "close": 262.61, "vol20": 0.2154, "vol60": 0.1735}, {"date": "1988-04-29", "close": 261.33, "vol20": 0.2161, "vol60": 0.1716}, {"date": "1988-05-02", "close": 261.56, "vol20": 0.2119, "vol60": 0.1716}, {"date": "1988-05-03", "close": 263.0, "vol20": 0.2103, "vol60": 0.1714}, {"date": "1988-05-04", "close": 260.32, "vol20": 0.1901, "vol60": 0.1721}, {"date": "1988-05-05", "close": 258.79, "vol20": 0.1904, "vol60": 0.1714}, {"date": "1988-05-06", "close": 257.48, "vol20": 0.1838, "vol60": 0.1671}, {"date": "1988-05-09", "close": 256.54, "vol20": 0.1829, "vol60": 0.1672}, {"date": "1988-05-10", "close": 257.62, "vol20": 0.1828, "vol60": 0.1669}, {"date": "1988-05-11", "close": 253.31, "vol20": 0.1891, "vol60": 0.1695}, {"date": "1988-05-12", "close": 253.85, "vol20": 0.1112, "vol60": 0.1695}, {"date": "1988-05-13", "close": 256.78, "vol20": 0.1199, "vol60": 0.1709}, {"date": "1988-05-16", "close": 258.71, "vol20": 0.1231, "vol60": 0.169}, {"date": "1988-05-17", "close": 255.39, "vol20": 0.1303, "vol60": 0.1679}, {"date": "1988-05-18", "close": 251.35, "vol20": 0.1397, "vol60": 0.1708}, {"date": "1988-05-19", "close": 252.57, "vol20": 0.1411, "vol60": 0.1711}, {"date": "1988-05-20", "close": 253.02, "vol20": 0.1298, "vol60": 0.1699}, {"date": "1988-05-23", "close": 250.83, "vol20": 0.126, "vol60": 0.1705}, {"date": "1988-05-24", "close": 253.51, "vol20": 0.1315, "vol60": 0.1666}, {"date": "1988-05-25", "close": 253.76, "vol20": 0.1318, "vol60": 0.1666}, {"date": "1988-05-26", "close": 254.63, "vol20": 0.1328, "vol60": 0.1667}, {"date": "1988-05-27", "close": 253.42, "vol20": 0.1327, "vol60": 0.1668}, {"date": "1988-05-31", "close": 262.16, "vol20": 0.183, "vol60": 0.1814}, {"date": "1988-06-01", "close": 266.69, "vol20": 0.192, "vol60": 0.1849}, {"date": "1988-06-02", "close": 265.33, "vol20": 0.1889, "vol60": 0.1845}, {"date": "1988-06-03", "close": 266.45, "vol20": 0.1875, "vol60": 0.1847}, {"date": "1988-06-06", "close": 267.05, "vol20": 0.1859, "vol60": 0.1803}, {"date": "1988-06-07", "close": 265.17, "vol20": 0.1876, "vol60": 0.1807}, {"date": "1988-06-08", "close": 271.52, "vol20": 0.2032, "vol60": 0.1868}, {"date": "1988-06-09", "close": 270.2, "vol20": 0.1921, "vol60": 0.1871}, {"date": "1988-06-10", "close": 271.26, "vol20": 0.192, "vol60": 0.1863}, {"date": "1988-06-13", "close": 271.43, "vol20": 0.1898, "vol60": 0.1853}, {"date": "1988-06-14", "close": 274.3, "vol20": 0.1911, "vol60": 0.1865}, {"date": "1988-06-15", "close": 274.45, "vol20": 0.182, "vol60": 0.1856}, {"date": "1988-06-16", "close": 269.77, "vol20": 0.1839, "vol60": 0.189}, {"date": "1988-06-17", "close": 270.68, "vol20": 0.1838, "vol60": 0.1891}, {"date": "1988-06-20", "close": 268.94, "vol20": 0.1871, "vol60": 0.1845}, {"date": "1988-06-21", "close": 271.67, "vol20": 0.1833, "vol60": 0.1813}, {"date": "1988-06-22", "close": 275.66, "vol20": 0.1857, "vol60": 0.1834}, {"date": "1988-06-23", "close": 274.82, "vol20": 0.1872, "vol60": 0.1831}, {"date": "1988-06-24", "close": 273.78, "vol20": 0.1892, "vol60": 0.1824}, {"date": "1988-06-27", "close": 269.06, "vol20": 0.2015, "vol60": 0.1862}, {"date": "1988-06-28", "close": 272.31, "vol20": 0.1694, "vol60": 0.1861}, {"date": "1988-06-29", "close": 270.98, "vol20": 0.161, "vol60": 0.1856}, {"date": "1988-06-30", "close": 273.5, "vol20": 0.1621, "vol60": 0.1786}, {"date": "1988-07-01", "close": 271.78, "vol20": 0.164, "vol60": 0.1791}, {"date": "1988-07-05", "close": 275.81, "vol20": 0.1711, "vol60": 0.1798}, {"date": "1988-07-06", "close": 272.02, "vol20": 0.1773, "vol60": 0.1821}, {"date": "1988-07-07", "close": 271.78, "vol20": 0.1563, "vol60": 0.1819}, {"date": "1988-07-08", "close": 270.02, "vol20": 0.1571, "vol60": 0.1824}, {"date": "1988-07-11", "close": 270.55, "vol20": 0.1566, "vol60": 0.1571}, {"date": "1988-07-12", "close": 267.85, "vol20": 0.1604, "vol60": 0.1587}, {"date": "1988-07-13", "close": 269.32, "vol20": 0.1567, "vol60": 0.1589}, {"date": "1988-07-14", "close": 270.26, "vol20": 0.1574, "vol60": 0.1586}, {"date": "1988-07-15", "close": 272.05, "vol20": 0.1468, "vol60": 0.1582}, {"date": "1988-07-18", "close": 270.51, "vol20": 0.1479, "vol60": 0.1588}, {"date": "1988-07-19", "close": 268.47, "vol20": 0.1486, "vol60": 0.1571}, {"date": "1988-07-20", "close": 270.0, "vol20": 0.1454, "vol60": 0.1565}, {"date": "1988-07-21", "close": 266.66, "vol20": 0.1402, "vol60": 0.1584}, {"date": "1988-07-22", "close": 263.5, "vol20": 0.1449, "vol60": 0.1603}, {"date": "1988-07-25", "close": 264.68, "vol20": 0.1465, "vol60": 0.1603}, {"date": "1988-07-26", "close": 265.19, "vol20": 0.1346, "vol60": 0.16}, {"date": "1988-07-27", "close": 262.5, "vol20": 0.1298, "vol60": 0.1614}, {"date": "1988-07-28", "close": 266.02, "vol20": 0.1398, "vol60": 0.1633}, {"date": "1988-07-29", "close": 272.02, "vol20": 0.1588, "vol60": 0.168}, {"date": "1988-08-01", "close": 272.21, "vol20": 0.1572, "vol60": 0.1674}, {"date": "1988-08-02", "close": 272.06, "vol20": 0.1474, "vol60": 0.167}, {"date": "1988-08-03", "close": 272.98, "vol20": 0.1394, "vol60": 0.1668}, {"date": "1988-08-04", "close": 271.93, "vol20": 0.1401, "vol60": 0.1669}, {"date": "1988-08-05", "close": 271.15, "vol20": 0.1385, "vol60": 0.163}, {"date": "1988-08-08", "close": 269.98, "vol20": 0.1392, "vol60": 0.1634}, {"date": "1988-08-09", "close": 266.49, "vol20": 0.1424, "vol60": 0.1644}, {"date": "1988-08-10", "close": 261.9, "vol20": 0.1529, "vol60": 0.1678}, {"date": "1988-08-11", "close": 262.75, "vol20": 0.1528, "vol60": 0.1657}, {"date": "1988-08-12", "close": 262.55, "vol20": 0.1499, "vol60": 0.1621}, {"date": "1988-08-15", "close": 258.69, "vol20": 0.1564, "vol60": 0.165}, {"date": "1988-08-16", "close": 260.56, "vol20": 0.1585, "vol60": 0.1655}, {"date": "1988-08-17", "close": 260.77, "vol20": 0.1565, "vol60": 0.1644}, {"date": "1988-08-18", "close": 261.03, "vol20": 0.1515, "vol60": 0.1631}, {"date": "1988-08-19", "close": 260.24, "vol20": 0.1463, "vol60": 0.1633}, {"date": "1988-08-22", "close": 256.98, "vol20": 0.1509, "vol60": 0.1653}, {"date": "1988-08-23", "close": 257.09, "vol20": 0.1505, "vol60": 0.165}, {"date": "1988-08-24", "close": 261.13, "vol20": 0.1585, "vol60": 0.1528}, {"date": "1988-08-25", "close": 259.18, "vol20": 0.1519, "vol60": 0.1493}, {"date": "1988-08-26", "close": 259.68, "vol20": 0.1247, "vol60": 0.1491}, {"date": "1988-08-29", "close": 262.33, "vol20": 0.132, "vol60": 0.1503}, {"date": "1988-08-30", "close": 262.51, "vol20": 0.1323, "vol60": 0.1502}, {"date": "1988-08-31", "close": 261.52, "vol20": 0.131, "vol60": 0.1498}, {"date": "1988-09-01", "close": 258.35, "vol20": 0.1357, "vol60": 0.1432}, {"date": "1988-09-02", "close": 264.48, "vol20": 0.1641, "vol60": 0.1513}, {"date": "1988-09-06", "close": 265.59, "vol20": 0.1648, "vol60": 0.1514}, {"date": "1988-09-07", "close": 265.87, "vol20": 0.1584, "vol60": 0.1514}, {"date": "1988-09-08", "close": 265.88, "vol20": 0.1447, "vol60": 0.1497}, {"date": "1988-09-09", "close": 266.84, "vol20": 0.1448, "vol60": 0.1499}, {"date": "1988-09-12", "close": 266.47, "vol20": 0.1449, "vol60": 0.1458}, {"date": "1988-09-13", "close": 267.43, "vol20": 0.1329, "vol60": 0.1458}, {"date": "1988-09-14", "close": 269.31, "vol20": 0.1328, "vol60": 0.146}, {"date": "1988-09-15", "close": 268.13, "vol20": 0.1345, "vol60": 0.1447}, {"date": "1988-09-16", "close": 270.65, "vol20": 0.1375, "vol60": 0.1428}, {"date": "1988-09-19", "close": 268.82, "vol20": 0.1398, "vol60": 0.1433}, {"date": "1988-09-20", "close": 269.73, "vol20": 0.1294, "vol60": 0.1434}, {"date": "1988-09-21", "close": 270.16, "vol20": 0.1292, "vol60": 0.1389}, {"date": "1988-09-22", "close": 269.18, "vol20": 0.1211, "vol60": 0.1368}, {"date": "1988-09-23", "close": 269.76, "vol20": 0.1163, "vol60": 0.1365}, {"date": "1988-09-26", "close": 268.88, "vol20": 0.1178, "vol60": 0.1353}, {"date": "1988-09-27", "close": 268.26, "vol20": 0.1143, "vol60": 0.1348}, {"date": "1988-09-28", "close": 269.08, "vol20": 0.1145, "vol60": 0.1313}, {"date": "1988-09-29", "close": 272.59, "vol20": 0.12, "vol60": 0.1311}, {"date": "1988-09-30", "close": 271.91, "vol20": 0.1092, "vol60": 0.1312}, {"date": "1988-10-03", "close": 271.38, "vol20": 0.0773, "vol60": 0.1306}, {"date": "1988-10-04", "close": 270.62, "vol20": 0.0778, "vol60": 0.1306}, {"date": "1988-10-05", "close": 271.86, "vol20": 0.0789, "vol60": 0.1293}, {"date": "1988-10-06", "close": 272.39, "vol20": 0.0788, "vol60": 0.1289}, {"date": "1988-10-07", "close": 278.07, "vol20": 0.1046, "vol60": 0.1354}, {"date": "1988-10-10", "close": 278.24, "vol20": 0.104, "vol60": 0.1348}, {"date": "1988-10-11", "close": 277.93, "vol20": 0.1045, "vol60": 0.1342}, {"date": "1988-10-12", "close": 273.98, "vol20": 0.1173, "vol60": 0.1366}, {"date": "1988-10-13", "close": 275.22, "vol20": 0.1163, "vol60": 0.1365}, {"date": "1988-10-14", "close": 275.5, "vol20": 0.1124, "vol60": 0.1338}, {"date": "1988-10-17", "close": 276.41, "vol20": 0.1089, "vol60": 0.1314}, {"date": "1988-10-18", "close": 279.38, "vol20": 0.1136, "vol60": 0.1327}, {"date": "1988-10-19", "close": 276.97, "vol20": 0.1195, "vol60": 0.1342}, {"date": "1988-10-20", "close": 282.88, "vol20": 0.1371, "vol60": 0.1386}, {"date": "1988-10-21", "close": 283.66, "vol20": 0.1371, "vol60": 0.1363}, {"date": "1988-10-24", "close": 282.28, "vol20": 0.1381, "vol60": 0.1294}, {"date": "1988-10-25", "close": 282.38, "vol20": 0.1372, "vol60": 0.1294}, {"date": "1988-10-26", "close": 281.38, "vol20": 0.1389, "vol60": 0.1297}, {"date": "1988-10-27", "close": 277.28, "vol20": 0.1451, "vol60": 0.1332}, {"date": "1988-10-28", "close": 278.53, "vol20": 0.1451, "vol60": 0.1332}, {"date": "1988-10-31", "close": 278.97, "vol20": 0.1446, "vol60": 0.1331}, {"date": "1988-11-01", "close": 279.06, "vol20": 0.1438, "vol60": 0.1327}, {"date": "1988-11-02", "close": 279.06, "vol20": 0.1435, "vol60": 0.1297}, {"date": "1988-11-03", "close": 279.2, "vol20": 0.1435, "vol60": 0.124}, {"date": "1988-11-04", "close": 276.31, "vol20": 0.1294, "vol60": 0.1261}, {"date": "1988-11-07", "close": 273.93, "vol20": 0.1327, "vol60": 0.1276}, {"date": "1988-11-08", "close": 275.15, "vol20": 0.1339, "vol60": 0.1236}, {"date": "1988-11-09", "close": 273.33, "vol20": 0.126, "vol60": 0.1239}, {"date": "1988-11-10", "close": 273.69, "vol20": 0.1249, "vol60": 0.1239}, {"date": "1988-11-11", "close": 267.92, "vol20": 0.1453, "vol60": 0.132}, {"date": "1988-11-14", "close": 267.72, "vol20": 0.1443, "vol60": 0.1318}, {"date": "1988-11-15", "close": 268.34, "vol20": 0.1378, "vol60": 0.129}, {"date": "1988-11-16", "close": 263.82, "vol20": 0.146, "vol60": 0.134}, {"date": "1988-11-17", "close": 264.6, "vol20": 0.1189, "vol60": 0.1303}, {"date": "1988-11-18", "close": 266.47, "vol20": 0.1227, "vol60": 0.1301}, {"date": "1988-11-21", "close": 266.22, "vol20": 0.1227, "vol60": 0.1301}, {"date": "1988-11-22", "close": 267.21, "vol20": 0.1245, "vol60": 0.1287}, {"date": "1988-11-23", "close": 269.0, "vol20": 0.1289, "vol60": 0.1293}, {"date": "1988-11-25", "close": 267.23, "vol20": 0.1215, "vol60": 0.1299}, {"date": "1988-11-28", "close": 268.64, "vol20": 0.1221, "vol60": 0.1275}, {"date": "1988-11-29", "close": 270.91, "vol20": 0.1269, "vol60": 0.1195}, {"date": "1988-11-30", "close": 273.7, "vol20": 0.1335, "vol60": 0.121}, {"date": "1988-12-01", "close": 272.49, "vol20": 0.134, "vol60": 0.1214}, {"date": "1988-12-02", "close": 271.81, "vol20": 0.1339, "vol60": 0.1216}, {"date": "1988-12-05", "close": 274.93, "vol20": 0.1367, "vol60": 0.1235}, {"date": "1988-12-06", "close": 277.59, "vol20": 0.1372, "vol60": 0.1248}, {"date": "1988-12-07", "close": 278.13, "vol20": 0.1365, "vol60": 0.1247}, {"date": "1988-12-08", "close": 276.59, "vol20": 0.1358, "vol60": 0.1246}, {"date": "1988-12-09", "close": 277.03, "vol20": 0.1359, "vol60": 0.1242}, {"date": "1988-12-12", "close": 276.52, "vol20": 0.1092, "vol60": 0.123}, {"date": "1988-12-13", "close": 276.31, "vol20": 0.1092, "vol60": 0.1221}, {"date": "1988-12-14", "close": 275.31, "vol20": 0.1107, "vol60": 0.1222}, {"date": "1988-12-15", "close": 274.28, "vol20": 0.0897, "vol60": 0.1225}, {"date": "1988-12-16", "close": 276.29, "vol20": 0.0916, "vol60": 0.123}, {"date": "1988-12-19", "close": 278.91, "vol20": 0.0937, "vol60": 0.1244}, {"date": "1988-12-20", "close": 277.47, "vol20": 0.0968, "vol60": 0.1247}, {"date": "1988-12-21", "close": 277.38, "vol20": 0.0969, "vol60": 0.1245}, {"date": "1988-12-22", "close": 276.87, "vol20": 0.096, "vol60": 0.1245}, {"date": "1988-12-23", "close": 277.87, "vol20": 0.0914, "vol60": 0.122}, {"date": "1988-12-27", "close": 276.83, "vol20": 0.0927, "vol60": 0.1221}, {"date": "1988-12-28", "close": 277.08, "vol20": 0.089, "vol60": 0.122}, {"date": "1988-12-29", "close": 279.4, "vol20": 0.0866, "vol60": 0.1229}, {"date": "1988-12-30", "close": 277.72, "vol20": 0.0882, "vol60": 0.1234}, {"date": "1989-01-03", "close": 275.31, "vol20": 0.094, "vol60": 0.1247}, {"date": "1989-01-04", "close": 279.43, "vol20": 0.0998, "vol60": 0.1212}, {"date": "1989-01-05", "close": 280.01, "vol20": 0.0944, "vol60": 0.1212}, {"date": "1989-01-06", "close": 280.67, "vol20": 0.0945, "vol60": 0.1213}, {"date": "1989-01-09", "close": 280.98, "vol20": 0.0918, "vol60": 0.1175}, {"date": "1989-01-10", "close": 280.38, "vol20": 0.0923, "vol60": 0.1173}, {"date": "1989-01-11", "close": 282.01, "vol20": 0.0936, "vol60": 0.1178}, {"date": "1989-01-12", "close": 283.17, "vol20": 0.094, "vol60": 0.1179}, {"date": "1989-01-13", "close": 283.87, "vol20": 0.0923, "vol60": 0.1161}, {"date": "1989-01-16", "close": 284.14, "vol20": 0.0902, "vol60": 0.1146}, {"date": "1989-01-17", "close": 283.55, "vol20": 0.0887, "vol60": 0.1062}, {"date": "1989-01-18", "close": 286.53, "vol20": 0.09, "vol60": 0.1082}, {"date": "1989-01-19", "close": 286.91, "vol20": 0.0867, "vol60": 0.1077}, {"date": "1989-01-20", "close": 286.63, "vol20": 0.0869, "vol60": 0.1078}, {"date": "1989-01-23", "close": 284.5, "vol20": 0.092, "vol60": 0.1086}, {"date": "1989-01-24", "close": 288.49, "vol20": 0.1021, "vol60": 0.1077}, {"date": "1989-01-25", "close": 289.14, "vol20": 0.0999, "vol60": 0.1075}, {"date": "1989-01-26", "close": 291.69, "vol20": 0.1025, "vol60": 0.1088}, {"date": "1989-01-27", "close": 293.82, "vol20": 0.1017, "vol60": 0.1096}, {"date": "1989-01-30", "close": 294.99, "vol20": 0.0967, "vol60": 0.1098}, {"date": "1989-01-31", "close": 297.47, "vol20": 0.0878, "vol60": 0.1108}, {"date": "1989-02-01", "close": 297.09, "vol20": 0.0793, "vol60": 0.1083}, {"date": "1989-02-02", "close": 296.84, "vol20": 0.0804, "vol60": 0.1065}, {"date": "1989-02-03", "close": 296.97, "vol20": 0.0809, "vol60": 0.1063}, {"date": "1989-02-06", "close": 296.04, "vol20": 0.0834, "vol60": 0.1054}, {"date": "1989-02-07", "close": 299.63, "vol20": 0.0878, "vol60": 0.1077}, {"date": "1989-02-08", "close": 298.65, "vol20": 0.0903, "vol60": 0.0972}, {"date": "1989-02-09", "close": 296.06, "vol20": 0.099, "vol60": 0.0994}, {"date": "1989-02-10", "close": 292.02, "vol20": 0.1141, "vol60": 0.1043}, {"date": "1989-02-13", "close": 292.54, "vol20": 0.114, "vol60": 0.097}, {"date": "1989-02-14", "close": 291.81, "vol20": 0.1142, "vol60": 0.0974}, {"date": "1989-02-15", "close": 294.24, "vol20": 0.1122, "vol60": 0.0977}, {"date": "1989-02-16", "close": 294.81, "vol20": 0.1122, "vol60": 0.0975}, {"date": "1989-02-17", "close": 296.76, "vol20": 0.1133, "vol60": 0.098}, {"date": "1989-02-21", "close": 295.98, "vol20": 0.1094, "vol60": 0.0978}, {"date": "1989-02-22", "close": 290.91, "vol20": 0.1198, "vol60": 0.1039}, {"date": "1989-02-23", "close": 292.05, "vol20": 0.1202, "vol60": 0.1037}, {"date": "1989-02-24", "close": 287.13, "vol20": 0.131, "vol60": 0.1093}, {"date": "1989-02-27", "close": 287.82, "vol20": 0.1282, "vol60": 0.1076}, {"date": "1989-02-28", "close": 288.86, "vol20": 0.128, "vol60": 0.1072}, {"date": "1989-03-01", "close": 287.11, "vol20": 0.1241, "vol60": 0.1079}, {"date": "1989-03-02", "close": 289.95, "vol20": 0.1308, "vol60": 0.1073}, {"date": "1989-03-03", "close": 291.18, "vol20": 0.1322, "vol60": 0.106}, {"date": "1989-03-06", "close": 294.81, "vol20": 0.1404, "vol60": 0.1086}, {"date": "1989-03-07", "close": 293.87, "vol20": 0.1404, "vol60": 0.1081}, {"date": "1989-03-08", "close": 294.08, "vol20": 0.1327, "vol60": 0.1081}, {"date": "1989-03-09", "close": 293.93, "vol20": 0.1324, "vol60": 0.108}, {"date": "1989-03-10", "close": 292.88, "vol20": 0.1296, "vol60": 0.1084}, {"date": "1989-03-13", "close": 295.32, "vol20": 0.1232, "vol60": 0.109}, {"date": "1989-03-14", "close": 295.14, "vol20": 0.1232, "vol60": 0.1085}, {"date": "1989-03-15", "close": 296.67, "vol20": 0.1238, "vol60": 0.1081}, {"date": "1989-03-16", "close": 299.44, "vol20": 0.1246, "vol60": 0.1081}, {"date": "1989-03-17", "close": 292.69, "vol20": 0.1502, "vol60": 0.1181}, {"date": "1989-03-20", "close": 289.92, "vol20": 0.1512, "vol60": 0.12}, {"date": "1989-03-21", "close": 291.33, "vol20": 0.1525, "vol60": 0.1201}, {"date": "1989-03-22", "close": 290.49, "vol20": 0.1399, "vol60": 0.1202}, {"date": "1989-03-23", "close": 288.98, "vol20": 0.1402, "vol60": 0.1205}, {"date": "1989-03-27", "close": 290.57, "vol20": 0.1273, "vol60": 0.1209}, {"date": "1989-03-28", "close": 291.59, "vol20": 0.1276, "vol60": 0.12}, {"date": "1989-03-29", "close": 292.35, "vol20": 0.1273, "vol60": 0.1192}, {"date": "1989-03-30", "close": 292.52, "vol20": 0.1249, "vol60": 0.1176}, {"date": "1989-03-31", "close": 294.87, "vol20": 0.1233, "vol60": 0.1149}, {"date": "1989-04-03", "close": 296.39, "vol20": 0.1237, "vol60": 0.1152}, {"date": "1989-04-04", "close": 295.31, "vol20": 0.1168, "vol60": 0.1156}, {"date": "1989-04-05", "close": 296.24, "vol20": 0.1166, "vol60": 0.1157}, {"date": "1989-04-06", "close": 295.29, "vol20": 0.1173, "vol60": 0.1158}, {"date": "1989-04-07", "close": 297.16, "vol20": 0.1192, "vol60": 0.1159}, {"date": "1989-04-10", "close": 297.11, "vol20": 0.1183, "vol60": 0.1157}, {"date": "1989-04-11", "close": 298.49, "vol20": 0.1159, "vol60": 0.116}, {"date": "1989-04-12", "close": 298.99, "vol20": 0.1158, "vol60": 0.116}, {"date": "1989-04-13", "close": 296.4, "vol20": 0.1191, "vol60": 0.1175}, {"date": "1989-04-14", "close": 301.36, "vol20": 0.1291, "vol60": 0.1203}, {"date": "1989-04-17", "close": 301.72, "vol20": 0.0959, "vol60": 0.1203}, {"date": "1989-04-18", "close": 306.02, "vol20": 0.0966, "vol60": 0.1233}, {"date": "1989-04-19", "close": 307.15, "vol20": 0.0963, "vol60": 0.1221}, {"date": "1989-04-20", "close": 306.19, "vol20": 0.0965, "vol60": 0.1195}, {"date": "1989-04-21", "close": 309.61, "vol20": 0.0963, "vol60": 0.1213}, {"date": "1989-04-24", "close": 308.69, "vol20": 0.0986, "vol60": 0.1205}, {"date": "1989-04-25", "close": 306.75, "vol20": 0.104, "vol60": 0.1206}, {"date": "1989-04-26", "close": 306.93, "vol20": 0.1042, "vol60": 0.1205}, {"date": "1989-04-27", "close": 309.58, "vol20": 0.1062, "vol60": 0.1205}, {"date": "1989-04-28", "close": 309.64, "vol20": 0.1047, "vol60": 0.1205}, {"date": "1989-05-01", "close": 309.12, "vol20": 0.1052, "vol60": 0.1205}, {"date": "1989-05-02", "close": 308.12, "vol20": 0.1049, "vol60": 0.1208}, {"date": "1989-05-03", "close": 308.16, "vol20": 0.1051, "vol60": 0.1205}, {"date": "1989-05-04", "close": 307.77, "vol20": 0.104, "vol60": 0.1182}, {"date": "1989-05-05", "close": 307.61, "vol20": 0.1032, "vol60": 0.118}, {"date": "1989-05-08", "close": 306.0, "vol20": 0.1059, "vol60": 0.117}, {"date": "1989-05-09", "close": 305.19, "vol20": 0.1062, "vol60": 0.1134}, {"date": "1989-05-10", "close": 305.8, "vol20": 0.1062, "vol60": 0.1134}, {"date": "1989-05-11", "close": 306.95, "vol20": 0.1, "vol60": 0.1134}, {"date": "1989-05-12", "close": 313.84, "vol20": 0.1122, "vol60": 0.1206}, {"date": "1989-05-15", "close": 316.16, "vol20": 0.1137, "vol60": 0.1213}, {"date": "1989-05-16", "close": 315.28, "vol20": 0.106, "vol60": 0.121}, {"date": "1989-05-17", "close": 317.48, "vol20": 0.1076, "vol60": 0.1214}, {"date": "1989-05-18", "close": 317.97, "vol20": 0.1061, "vol60": 0.1152}, {"date": "1989-05-19", "close": 321.24, "vol20": 0.1051, "vol60": 0.1165}, {"date": "1989-05-22", "close": 321.98, "vol20": 0.1036, "vol60": 0.1098}, {"date": "1989-05-23", "close": 318.32, "vol20": 0.1105, "vol60": 0.1132}, {"date": "1989-05-24", "close": 319.14, "vol20": 0.1104, "vol60": 0.1131}, {"date": "1989-05-25", "close": 319.17, "vol20": 0.1077, "vol60": 0.112}, {"date": "1989-05-26", "close": 321.59, "vol20": 0.1096, "vol60": 0.1114}, {"date": "1989-05-30", "close": 319.05, "vol20": 0.1145, "vol60": 0.113}, {"date": "1989-05-31", "close": 320.52, "vol20": 0.1135, "vol60": 0.1109}, {"date": "1989-06-01", "close": 321.97, "vol20": 0.1136, "vol60": 0.1107}, {"date": "1989-06-02", "close": 325.52, "vol20": 0.1169, "vol60": 0.1123}, {"date": "1989-06-05", "close": 322.03, "vol20": 0.1261, "vol60": 0.1151}, {"date": "1989-06-06", "close": 324.24, "vol20": 0.1238, "vol60": 0.1152}, {"date": "1989-06-07", "close": 326.95, "vol20": 0.1234, "vol60": 0.1152}, {"date": "1989-06-08", "close": 326.75, "vol20": 0.1241, "vol60": 0.1152}, {"date": "1989-06-09", "close": 326.69, "vol20": 0.1247, "vol60": 0.115}, {"date": "1989-06-12", "close": 326.24, "vol20": 0.1031, "vol60": 0.114}, {"date": "1989-06-13", "close": 323.91, "vol20": 0.1058, "vol60": 0.1039}, {"date": "1989-06-14", "close": 323.83, "vol20": 0.1049, "vol60": 0.1013}, {"date": "1989-06-15", "close": 320.08, "vol20": 0.1122, "vol60": 0.1048}, {"date": "1989-06-16", "close": 321.35, "vol20": 0.1129, "vol60": 0.1045}, {"date": "1989-06-19", "close": 321.89, "vol20": 0.1071, "vol60": 0.1035}, {"date": "1989-06-20", "close": 321.25, "vol20": 0.107, "vol60": 0.1035}, {"date": "1989-06-21", "close": 320.48, "vol20": 0.0988, "vol60": 0.1038}, {"date": "1989-06-22", "close": 322.32, "vol20": 0.1004, "vol60": 0.1041}, {"date": "1989-06-23", "close": 328.0, "vol20": 0.117, "vol60": 0.109}, {"date": "1989-06-26", "close": 326.6, "vol20": 0.1162, "vol60": 0.109}, {"date": "1989-06-27", "close": 328.44, "vol20": 0.1127, "vol60": 0.1091}, {"date": "1989-06-28", "close": 325.81, "vol20": 0.1169, "vol60": 0.1103}, {"date": "1989-06-29", "close": 319.68, "vol20": 0.1353, "vol60": 0.1181}, {"date": "1989-06-30", "close": 317.98, "vol20": 0.1295, "vol60": 0.1185}, {"date": "1989-07-03", "close": 319.23, "vol20": 0.1255, "vol60": 0.1182}, {"date": "1989-07-05", "close": 320.64, "vol20": 0.1239, "vol60": 0.1183}, {"date": "1989-07-06", "close": 321.55, "vol20": 0.1201, "vol60": 0.1182}, {"date": "1989-07-07", "close": 324.91, "vol20": 0.1266, "vol60": 0.1197}, {"date": "1989-07-10", "close": 327.07, "vol20": 0.1289, "vol60": 0.1183}, {"date": "1989-07-11", "close": 328.78, "vol20": 0.1301, "vol60": 0.1143}, {"date": "1989-07-12", "close": 329.81, "vol20": 0.1273, "vol60": 0.1144}, {"date": "1989-07-13", "close": 329.95, "vol20": 0.1272, "vol60": 0.1113}, {"date": "1989-07-14", "close": 331.84, "vol20": 0.1191, "vol60": 0.1116}, {"date": "1989-07-17", "close": 332.44, "vol20": 0.1188, "vol60": 0.1112}, {"date": "1989-07-18", "close": 331.35, "vol20": 0.1201, "vol60": 0.1097}, {"date": "1989-07-19", "close": 335.73, "vol20": 0.1262, "vol60": 0.1121}, {"date": "1989-07-20", "close": 333.51, "vol20": 0.1291, "vol60": 0.1122}, {"date": "1989-07-21", "close": 335.9, "vol20": 0.1298, "vol60": 0.1128}, {"date": "1989-07-24", "close": 333.67, "vol20": 0.1197, "vol60": 0.113}, {"date": "1989-07-25", "close": 333.88, "vol20": 0.1181, "vol60": 0.113}, {"date": "1989-07-26", "close": 338.05, "vol20": 0.1239, "vol60": 0.1151}, {"date": "1989-07-27", "close": 341.99, "vol20": 0.1236, "vol60": 0.1165}, {"date": "1989-07-28", "close": 342.15, "vol20": 0.0948, "vol60": 0.1165}, {"date": "1989-07-31", "close": 346.08, "vol20": 0.0929, "vol60": 0.118}, {"date": "1989-08-01", "close": 343.75, "vol20": 0.1008, "vol60": 0.1192}, {"date": "1989-08-02", "close": 344.34, "vol20": 0.101, "vol60": 0.1183}, {"date": "1989-08-03", "close": 344.74, "vol20": 0.1013, "vol60": 0.1179}, {"date": "1989-08-04", "close": 343.92, "vol20": 0.0999, "vol60": 0.1183}, {"date": "1989-08-07", "close": 349.41, "vol20": 0.1094, "vol60": 0.1216}, {"date": "1989-08-08", "close": 349.35, "vol20": 0.1099, "vol60": 0.1143}, {"date": "1989-08-09", "close": 346.94, "vol20": 0.1154, "vol60": 0.1151}, {"date": "1989-08-10", "close": 348.25, "vol20": 0.1152, "vol60": 0.1148}, {"date": "1989-08-11", "close": 344.74, "vol20": 0.1232, "vol60": 0.1167}, {"date": "1989-08-14", "close": 343.06, "vol20": 0.1255, "vol60": 0.1174}, {"date": "1989-08-15", "close": 344.71, "vol20": 0.1246, "vol60": 0.1162}, {"date": "1989-08-16", "close": 345.66, "vol20": 0.1176, "vol60": 0.1162}, {"date": "1989-08-17", "close": 344.45, "vol20": 0.1152, "vol60": 0.1136}, {"date": "1989-08-18", "close": 346.03, "vol20": 0.1139, "vol60": 0.1138}, {"date": "1989-08-21", "close": 340.67, "vol20": 0.1262, "vol60": 0.119}, {"date": "1989-08-22", "close": 341.19, "vol20": 0.1262, "vol60": 0.1182}, {"date": "1989-08-23", "close": 344.7, "vol20": 0.1238, "vol60": 0.1182}, {"date": "1989-08-24", "close": 351.52, "vol20": 0.1356, "vol60": 0.1239}, {"date": "1989-08-25", "close": 350.52, "vol20": 0.1364, "vol60": 0.1241}, {"date": "1989-08-28", "close": 352.09, "vol20": 0.1317, "vol60": 0.1226}, {"date": "1989-08-29", "close": 349.84, "vol20": 0.1314, "vol60": 0.1211}, {"date": "1989-08-30", "close": 350.65, "vol20": 0.1315, "vol60": 0.1206}, {"date": "1989-08-31", "close": 351.45, "vol20": 0.1315, "vol60": 0.1197}, {"date": "1989-09-01", "close": 353.73, "vol20": 0.1323, "vol60": 0.1201}, {"date": "1989-09-05", "close": 352.56, "vol20": 0.1216, "vol60": 0.1205}, {"date": "1989-09-06", "close": 349.24, "vol20": 0.1266, "vol60": 0.1224}, {"date": "1989-09-07", "close": 348.35, "vol20": 0.1244, "vol60": 0.1214}, {"date": "1989-09-08", "close": 348.76, "vol20": 0.1238, "vol60": 0.1213}, {"date": "1989-09-11", "close": 347.66, "vol20": 0.1185, "vol60": 0.1187}, {"date": "1989-09-12", "close": 348.7, "vol20": 0.1171, "vol60": 0.1186}, {"date": "1989-09-13", "close": 345.46, "vol20": 0.1214, "vol60": 0.1206}, {"date": "1989-09-14", "close": 343.16, "vol20": 0.1233, "vol60": 0.1215}, {"date": "1989-09-15", "close": 345.06, "vol20": 0.1244, "vol60": 0.1217}, {"date": "1989-09-18", "close": 346.73, "vol20": 0.1245, "vol60": 0.1215}, {"date": "1989-09-19", "close": 346.55, "vol20": 0.1099, "vol60": 0.1168}, {"date": "1989-09-20", "close": 346.47, "vol20": 0.11, "vol60": 0.1163}, {"date": "1989-09-21", "close": 345.7, "vol20": 0.1045, "vol60": 0.1161}, {"date": "1989-09-22", "close": 347.05, "vol20": 0.077, "vol60": 0.1147}, {"date": "1989-09-25", "close": 344.23, "vol20": 0.0812, "vol60": 0.1086}, {"date": "1989-09-26", "close": 344.33, "vol20": 0.0788, "vol60": 0.1078}, {"date": "1989-09-27", "close": 345.1, "vol20": 0.0771, "vol60": 0.1077}, {"date": "1989-09-28", "close": 348.6, "vol20": 0.0856, "vol60": 0.109}, {"date": "1989-09-29", "close": 349.15, "vol20": 0.0853, "vol60": 0.1089}, {"date": "1989-10-02", "close": 350.87, "vol20": 0.0839, "vol60": 0.1076}, {"date": "1989-10-03", "close": 354.71, "vol20": 0.0921, "vol60": 0.1088}, {"date": "1989-10-04", "close": 356.94, "vol20": 0.0867, "vol60": 0.109}, {"date": "1989-10-05", "close": 356.97, "vol20": 0.0857, "vol60": 0.109}, {"date": "1989-10-06", "close": 358.78, "vol20": 0.0868, "vol60": 0.1092}, {"date": "1989-10-09", "close": 359.8, "vol20": 0.0852, "vol60": 0.1089}, {"date": "1989-10-10", "close": 359.13, "vol20": 0.086, "vol60": 0.1091}, {"date": "1989-10-11", "close": 356.99, "vol20": 0.0811, "vol60": 0.1097}, {"date": "1989-10-12", "close": 355.39, "vol20": 0.0784, "vol60": 0.1075}, {"date": "1989-10-13", "close": 333.65, "vol20": 0.2422, "vol60": 0.1691}, {"date": "1989-10-16", "close": 342.85, "vol20": 0.2624, "vol60": 0.1775}, {"date": "1989-10-17", "close": 341.16, "vol20": 0.2628, "vol60": 0.1773}, {"date": "1989-10-18", "close": 341.76, "vol20": 0.263, "vol60": 0.1773}, {"date": "1989-10-19", "close": 347.13, "vol20": 0.2691, "vol60": 0.1784}, {"date": "1989-10-20", "close": 347.16, "vol20": 0.2688, "vol60": 0.1768}, {"date": "1989-10-23", "close": 344.83, "vol20": 0.2682, "vol60": 0.1774}, {"date": "1989-10-24", "close": 343.7, "vol20": 0.2685, "vol60": 0.176}, {"date": "1989-10-25", "close": 342.5, "vol20": 0.2686, "vol60": 0.1756}, {"date": "1989-10-26", "close": 337.93, "vol20": 0.2694, "vol60": 0.1776}, {"date": "1989-10-27", "close": 335.06, "vol20": 0.2703, "vol60": 0.1784}, {"date": "1989-10-30", "close": 335.07, "vol20": 0.2691, "vol60": 0.1784}, {"date": "1989-10-31", "close": 340.36, "vol20": 0.2727, "vol60": 0.1783}, {"date": "1989-11-01", "close": 341.2, "vol20": 0.2715, "vol60": 0.1784}, {"date": "1989-11-02", "close": 338.48, "vol20": 0.2721, "vol60": 0.1786}, {"date": "1989-11-03", "close": 337.62, "vol20": 0.2706, "vol60": 0.1784}, {"date": "1989-11-06", "close": 332.61, "vol20": 0.2728, "vol60": 0.1798}, {"date": "1989-11-07", "close": 334.81, "vol20": 0.2753, "vol60": 0.1802}, {"date": "1989-11-08", "close": 338.15, "vol20": 0.2792, "vol60": 0.1811}, {"date": "1989-11-09", "close": 336.57, "vol20": 0.2792, "vol60": 0.1812}, {"date": "1989-11-10", "close": 339.1, "vol20": 0.1663, "vol60": 0.1818}, {"date": "1989-11-13", "close": 339.55, "vol20": 0.134, "vol60": 0.1816}, {"date": "1989-11-14", "close": 337.99, "vol20": 0.1339, "vol60": 0.179}, {"date": "1989-11-15", "close": 340.54, "vol20": 0.1367, "vol60": 0.1796}, {"date": "1989-11-16", "close": 340.58, "vol20": 0.1234, "vol60": 0.1784}, {"date": "1989-11-17", "close": 341.61, "vol20": 0.1242, "vol60": 0.1737}, {"date": "1989-11-20", "close": 339.35, "vol20": 0.1241, "vol60": 0.1741}, {"date": "1989-11-21", "close": 339.59, "vol20": 0.1239, "vol60": 0.1738}, {"date": "1989-11-22", "close": 341.91, "vol20": 0.1261, "vol60": 0.174}, {"date": "1989-11-24", "close": 343.97, "vol20": 0.1173, "vol60": 0.1744}, {"date": "1989-11-27", "close": 345.61, "vol20": 0.1126, "vol60": 0.1747}, {"date": "1989-11-28", "close": 345.77, "vol20": 0.1125, "vol60": 0.1741}, {"date": "1989-11-29", "close": 343.6, "vol20": 0.1026, "vol60": 0.1744}, {"date": "1989-11-30", "close": 345.99, "vol20": 0.1049, "vol60": 0.174}, {"date": "1989-12-01", "close": 350.63, "vol20": 0.1087, "vol60": 0.1761}, {"date": "1989-12-04", "close": 351.41, "vol20": 0.1075, "vol60": 0.1762}, {"date": "1989-12-05", "close": 349.58, "vol20": 0.0916, "vol60": 0.1764}, {"date": "1989-12-06", "close": 348.55, "vol20": 0.0921, "vol60": 0.1764}, {"date": "1989-12-07", "close": 347.59, "vol20": 0.0886, "vol60": 0.1754}, {"date": "1989-12-08", "close": 348.69, "vol20": 0.0858, "vol60": 0.1749}, {"date": "1989-12-11", "close": 348.56, "vol20": 0.0834, "vol60": 0.1746}, {"date": "1989-12-12", "close": 351.73, "vol20": 0.0877, "vol60": 0.1753}, {"date": "1989-12-13", "close": 352.75, "vol20": 0.0845, "vol60": 0.1754}, {"date": "1989-12-14", "close": 350.93, "vol20": 0.0858, "vol60": 0.1757}, {"date": "1989-12-15", "close": 350.14, "vol20": 0.0867, "vol60": 0.1757}, {"date": "1989-12-18", "close": 343.69, "vol20": 0.1116, "vol60": 0.1797}, {"date": "1989-12-19", "close": 342.46, "vol20": 0.1096, "vol60": 0.1791}, {"date": "1989-12-20", "close": 342.84, "vol20": 0.1096, "vol60": 0.1791}, {"date": "1989-12-21", "close": 344.78, "vol20": 0.1088, "vol60": 0.1794}, {"date": "1989-12-22", "close": 347.42, "vol20": 0.1101, "vol60": 0.1789}, {"date": "1989-12-26", "close": 346.81, "vol20": 0.1092, "vol60": 0.1789}, {"date": "1989-12-27", "close": 348.81, "vol20": 0.1109, "vol60": 0.179}, {"date": "1989-12-28", "close": 350.67, "vol20": 0.1092, "vol60": 0.1779}, {"date": "1989-12-29", "close": 353.4, "vol20": 0.1099, "vol60": 0.1782}, {"date": "1990-01-02", "close": 359.69, "vol20": 0.1171, "vol60": 0.1819}, {"date": "1990-01-03", "close": 358.76, "vol20": 0.1178, "vol60": 0.1817}, {"date": "1990-01-04", "close": 355.67, "vol20": 0.1208, "vol60": 0.1824}, {"date": "1990-01-05", "close": 352.2, "vol20": 0.126, "vol60": 0.1835}, {"date": "1990-01-08", "close": 353.79, "vol20": 0.1262, "vol60": 0.1833}, {"date": "1990-01-09", "close": 349.62, "vol20": 0.1336, "vol60": 0.1847}, {"date": "1990-01-10", "close": 347.31, "vol20": 0.1358, "vol60": 0.1311}, {"date": "1990-01-11", "close": 348.53, "vol20": 0.1321, "vol60": 0.119}, {"date": "1990-01-12", "close": 339.93, "vol20": 0.1574, "vol60": 0.1294}, {"date": "1990-01-15", "close": 337.0, "vol20": 0.1589, "vol60": 0.1306}, {"date": "1990-01-16", "close": 340.75, "vol20": 0.1655, "vol60": 0.1285}, {"date": "1990-01-17", "close": 337.4, "vol20": 0.1561, "vol60": 0.13}, {"date": "1990-01-18", "close": 338.19, "vol20": 0.1562, "vol60": 0.1295}, {"date": "1990-01-19", "close": 339.15, "vol20": 0.1565, "vol60": 0.1295}, {"date": "1990-01-22", "close": 330.38, "vol20": 0.179, "vol60": 0.1399}, {"date": "1990-01-23", "close": 331.61, "vol20": 0.1767, "vol60": 0.1376}, {"date": "1990-01-24", "close": 330.26, "vol20": 0.1768, "vol60": 0.1367}, {"date": "1990-01-25", "close": 326.08, "vol20": 0.1776, "vol60": 0.1391}, {"date": "1990-01-26", "close": 325.8, "vol20": 0.175, "vol60": 0.135}, {"date": "1990-01-29", "close": 325.2, "vol20": 0.1699, "vol60": 0.1348}, {"date": "1990-01-30", "close": 322.98, "vol20": 0.1492, "vol60": 0.1346}, {"date": "1990-01-31", "close": 329.08, "vol20": 0.1719, "vol60": 0.1403}, {"date": "1990-02-01", "close": 328.79, "vol20": 0.1715, "vol60": 0.137}, {"date": "1990-02-02", "close": 330.92, "vol20": 0.1738, "vol60": 0.137}, {"date": "1990-02-05", "close": 331.85, "vol20": 0.1729, "vol60": 0.1355}, {"date": "1990-02-06", "close": 329.66, "vol20": 0.1705, "vol60": 0.1358}, {"date": "1990-02-07", "close": 333.75, "vol20": 0.1781, "vol60": 0.1374}, {"date": "1990-02-08", "close": 332.96, "vol20": 0.1769, "vol60": 0.1374}, {"date": "1990-02-09", "close": 333.62, "vol20": 0.1557, "vol60": 0.1372}, {"date": "1990-02-12", "close": 330.08, "vol20": 0.1571, "vol60": 0.1379}, {"date": "1990-02-13", "close": 331.02, "vol20": 0.1513, "vol60": 0.1381}, {"date": "1990-02-14", "close": 332.01, "vol20": 0.1487, "vol60": 0.1381}, {"date": "1990-02-15", "close": 334.89, "vol20": 0.1521, "vol60": 0.1387}, {"date": "1990-02-16", "close": 332.72, "vol20": 0.153, "vol60": 0.1393}, {"date": "1990-02-20", "close": 327.99, "vol20": 0.1313, "vol60": 0.1414}, {"date": "1990-02-21", "close": 327.67, "vol20": 0.1304, "vol60": 0.1407}, {"date": "1990-02-22", "close": 325.7, "vol20": 0.1313, "vol60": 0.1406}, {"date": "1990-02-23", "close": 324.15, "vol20": 0.1245, "vol60": 0.1408}, {"date": "1990-02-26", "close": 328.67, "vol20": 0.1341, "vol60": 0.1436}, {"date": "1990-02-27", "close": 330.26, "vol20": 0.1347, "vol60": 0.1432}, {"date": "1990-02-28", "close": 331.89, "vol20": 0.1324, "vol60": 0.1407}, {"date": "1990-03-01", "close": 332.74, "vol20": 0.1156, "vol60": 0.1407}, {"date": "1990-03-02", "close": 335.54, "vol20": 0.1187, "vol60": 0.1417}, {"date": "1990-03-05", "close": 333.74, "vol20": 0.119, "vol60": 0.1419}, {"date": "1990-03-06", "close": 337.93, "vol20": 0.1263, "vol60": 0.1444}, {"date": "1990-03-07", "close": 336.95, "vol20": 0.124, "vol60": 0.1443}, {"date": "1990-03-08", "close": 340.27, "vol20": 0.1213, "vol60": 0.1458}, {"date": "1990-03-09", "close": 337.93, "vol20": 0.124, "vol60": 0.1451}, {"date": "1990-03-12", "close": 338.67, "vol20": 0.124, "vol60": 0.145}, {"date": "1990-03-13", "close": 336.0, "vol20": 0.121, "vol60": 0.1455}, {"date": "1990-03-14", "close": 336.87, "vol20": 0.1209, "vol60": 0.1456}, {"date": "1990-03-15", "close": 338.07, "vol20": 0.1211, "vol60": 0.1409}, {"date": "1990-03-16", "close": 341.91, "vol20": 0.1237, "vol60": 0.1427}, {"date": "1990-03-19", "close": 343.53, "vol20": 0.121, "vol60": 0.1431}, {"date": "1990-03-20", "close": 341.57, "vol20": 0.1093, "vol60": 0.1431}, {"date": "1990-03-21", "close": 339.74, "vol20": 0.1119, "vol60": 0.1425}, {"date": "1990-03-22", "close": 335.69, "vol20": 0.1192, "vol60": 0.1445}, {"date": "1990-03-23", "close": 337.22, "vol20": 0.1173, "vol60": 0.1443}, {"date": "1990-03-26", "close": 337.63, "vol20": 0.1086, "vol60": 0.1438}, {"date": "1990-03-27", "close": 341.5, "vol20": 0.1138, "vol60": 0.1449}, {"date": "1990-03-28", "close": 342.0, "vol20": 0.1131, "vol60": 0.1399}, {"date": "1990-03-29", "close": 340.79, "vol20": 0.1144, "vol60": 0.14}, {"date": "1990-03-30", "close": 339.94, "vol20": 0.1119, "vol60": 0.1391}, {"date": "1990-04-02", "close": 338.7, "vol20": 0.1108, "vol60": 0.1379}, {"date": "1990-04-03", "close": 343.64, "vol20": 0.1138, "vol60": 0.141}, {"date": "1990-04-04", "close": 341.09, "vol20": 0.1169, "vol60": 0.1398}, {"date": "1990-04-05", "close": 340.73, "vol20": 0.1118, "vol60": 0.1392}, {"date": "1990-04-06", "close": 340.08, "vol20": 0.109, "vol60": 0.139}, {"date": "1990-04-09", "close": 341.37, "vol20": 0.1095, "vol60": 0.1294}, {"date": "1990-04-10", "close": 342.07, "vol20": 0.1051, "vol60": 0.1282}, {"date": "1990-04-11", "close": 341.92, "vol20": 0.105, "vol60": 0.1262}, {"date": "1990-04-12", "close": 344.34, "vol20": 0.107, "vol60": 0.1253}, {"date": "1990-04-16", "close": 344.74, "vol20": 0.0998, "vol60": 0.1252}, {"date": "1990-04-17", "close": 344.68, "vol20": 0.0985, "vol60": 0.1251}, {"date": "1990-04-18", "close": 340.72, "vol20": 0.105, "vol60": 0.1151}, {"date": "1990-04-19", "close": 338.09, "vol20": 0.1069, "vol60": 0.1161}, {"date": "1990-04-20", "close": 335.12, "vol20": 0.1028, "vol60": 0.1173}, {"date": "1990-04-23", "close": 331.05, "vol20": 0.1098, "vol60": 0.117}, {"date": "1990-04-24", "close": 330.36, "vol20": 0.1096, "vol60": 0.1171}, {"date": "1990-04-25", "close": 332.03, "vol20": 0.102, "vol60": 0.1175}, {"date": "1990-04-26", "close": 332.92, "vol20": 0.1026, "vol60": 0.1166}, {"date": "1990-04-27", "close": 329.11, "vol20": 0.1086, "vol60": 0.1128}, {"date": "1990-04-30", "close": 330.8, "vol20": 0.1112, "vol60": 0.1133}, {"date": "1990-05-01", "close": 332.25, "vol20": 0.1127, "vol60": 0.1129}, {"date": "1990-05-02", "close": 334.48, "vol20": 0.1013, "vol60": 0.1135}, {"date": "1990-05-03", "close": 335.57, "vol20": 0.0999, "vol60": 0.1128}, {"date": "1990-05-04", "close": 338.39, "vol20": 0.105, "vol60": 0.1113}, {"date": "1990-05-07", "close": 340.53, "vol20": 0.1074, "vol60": 0.1119}, {"date": "1990-05-08", "close": 342.01, "vol20": 0.1077, "vol60": 0.1121}, {"date": "1990-05-09", "close": 342.86, "vol20": 0.1078, "vol60": 0.1098}, {"date": "1990-05-10", "close": 343.82, "vol20": 0.1082, "vol60": 0.1098}, {"date": "1990-05-11", "close": 352.0, "vol20": 0.1345, "vol60": 0.1193}, {"date": "1990-05-14", "close": 354.75, "vol20": 0.1366, "vol60": 0.1191}, {"date": "1990-05-15", "close": 354.28, "vol20": 0.1368, "vol60": 0.1182}, {"date": "1990-05-16", "close": 354.0, "vol20": 0.1284, "vol60": 0.1138}, {"date": "1990-05-17", "close": 354.47, "vol20": 0.1233, "vol60": 0.1137}, {"date": "1990-05-18", "close": 354.64, "vol20": 0.1163, "vol60": 0.1127}, {"date": "1990-05-21", "close": 358.0, "vol20": 0.1038, "vol60": 0.1131}, {"date": "1990-05-22", "close": 358.43, "vol20": 0.102, "vol60": 0.1102}, {"date": "1990-05-23", "close": 359.29, "vol20": 0.1021, "vol60": 0.11}, {"date": "1990-05-24", "close": 358.41, "vol20": 0.1045, "vol60": 0.1101}, {"date": "1990-05-25", "close": 354.58, "vol20": 0.1031, "vol60": 0.1128}, {"date": "1990-05-29", "close": 360.65, "vol20": 0.1133, "vol60": 0.1165}, {"date": "1990-05-30", "close": 360.86, "vol20": 0.114, "vol60": 0.1157}, {"date": "1990-05-31", "close": 361.23, "vol20": 0.1141, "vol60": 0.1133}, {"date": "1990-06-01", "close": 363.16, "vol20": 0.1142, "vol60": 0.1133}, {"date": "1990-06-04", "close": 367.4, "vol20": 0.1164, "vol60": 0.1139}, {"date": "1990-06-05", "close": 366.64, "vol20": 0.1181, "vol60": 0.1129}, {"date": "1990-06-06", "close": 364.96, "vol20": 0.1217, "vol60": 0.1135}, {"date": "1990-06-07", "close": 363.15, "vol20": 0.1251, "vol60": 0.1127}, {"date": "1990-06-08", "close": 358.71, "vol20": 0.1362, "vol60": 0.116}, {"date": "1990-06-11", "close": 361.63, "vol20": 0.1132, "vol60": 0.1168}, {"date": "1990-06-12", "close": 366.25, "vol20": 0.1181, "vol60": 0.1174}, {"date": "1990-06-13", "close": 364.9, "vol20": 0.1192, "vol60": 0.1175}, {"date": "1990-06-14", "close": 362.9, "vol20": 0.1215, "vol60": 0.1175}, {"date": "1990-06-15", "close": 362.91, "vol20": 0.1216, "vol60": 0.1167}, {"date": "1990-06-18", "close": 356.88, "vol20": 0.1373, "vol60": 0.1194}, {"date": "1990-06-19", "close": 358.47, "vol20": 0.134, "vol60": 0.1194}, {"date": "1990-06-20", "close": 359.1, "vol20": 0.1341, "vol60": 0.1194}, {"date": "1990-06-21", "close": 360.47, "vol20": 0.1345, "vol60": 0.1176}, {"date": "1990-06-22", "close": 355.43, "vol20": 0.1435, "vol60": 0.1215}, {"date": "1990-06-25", "close": 352.31, "vol20": 0.1418, "vol60": 0.1228}, {"date": "1990-06-26", "close": 352.06, "vol20": 0.1263, "vol60": 0.1226}, {"date": "1990-06-27", "close": 355.14, "vol20": 0.131, "vol60": 0.1234}, {"date": "1990-06-28", "close": 357.63, "vol20": 0.1338, "vol60": 0.1208}, {"date": "1990-06-29", "close": 358.02, "vol20": 0.1322, "vol60": 0.1196}, {"date": "1990-07-02", "close": 359.54, "vol20": 0.1255, "vol60": 0.1197}, {"date": "1990-07-03", "close": 360.16, "vol20": 0.1258, "vol60": 0.1196}, {"date": "1990-07-05", "close": 355.68, "vol20": 0.1319, "vol60": 0.1226}, {"date": "1990-07-06", "close": 358.42, "vol20": 0.1348, "vol60": 0.1234}, {"date": "1990-07-09", "close": 359.52, "vol20": 0.1281, "vol60": 0.1235}, {"date": "1990-07-10", "close": 356.49, "vol20": 0.1279, "vol60": 0.1242}, {"date": "1990-07-11", "close": 361.23, "vol20": 0.1286, "vol60": 0.1269}, {"date": "1990-07-12", "close": 365.44, "vol20": 0.1351, "vol60": 0.1288}, {"date": "1990-07-13", "close": 367.31, "vol20": 0.1346, "vol60": 0.1264}, {"date": "1990-07-16", "close": 368.95, "vol20": 0.1352, "vol60": 0.1251}, {"date": "1990-07-17", "close": 367.52, "vol20": 0.1199, "vol60": 0.1238}, {"date": "1990-07-18", "close": 364.22, "vol20": 0.1249, "vol60": 0.1224}, {"date": "1990-07-19", "close": 365.32, "vol20": 0.1251, "vol60": 0.1222}, {"date": "1990-07-20", "close": 361.61, "vol20": 0.1305, "vol60": 0.1244}, {"date": "1990-07-23", "close": 355.31, "vol20": 0.136, "vol60": 0.1303}, {"date": "1990-07-24", "close": 355.79, "vol20": 0.132, "vol60": 0.1277}, {"date": "1990-07-25", "close": 357.09, "vol20": 0.1324, "vol60": 0.1275}, {"date": "1990-07-26", "close": 355.91, "vol20": 0.1296, "vol60": 0.1277}, {"date": "1990-07-27", "close": 353.44, "vol20": 0.1293, "vol60": 0.1282}, {"date": "1990-07-30", "close": 355.55, "vol20": 0.1312, "vol60": 0.1285}, {"date": "1990-07-31", "close": 356.15, "vol20": 0.1304, "vol60": 0.1276}, {"date": "1990-08-01", "close": 355.52, "vol20": 0.1302, "vol60": 0.1272}, {"date": "1990-08-02", "close": 351.48, "vol20": 0.1289, "vol60": 0.1294}, {"date": "1990-08-03", "close": 344.86, "vol20": 0.1405, "vol60": 0.1353}, {"date": "1990-08-06", "close": 334.43, "vol20": 0.1722, "vol60": 0.1492}, {"date": "1990-08-07", "close": 334.83, "vol20": 0.172, "vol60": 0.1406}, {"date": "1990-08-08", "close": 338.35, "vol20": 0.1687, "vol60": 0.1414}, {"date": "1990-08-09", "close": 339.94, "vol20": 0.1623, "vol60": 0.1419}, {"date": "1990-08-10", "close": 335.52, "vol20": 0.1622, "vol60": 0.1441}, {"date": "1990-08-13", "close": 338.84, "vol20": 0.1672, "vol60": 0.1457}, {"date": "1990-08-14", "close": 339.39, "vol20": 0.1685, "vol60": 0.1458}, {"date": "1990-08-15", "close": 340.06, "vol20": 0.1687, "vol60": 0.1444}, {"date": "1990-08-16", "close": 332.39, "vol20": 0.1801, "vol60": 0.1511}, {"date": "1990-08-17", "close": 327.83, "vol20": 0.182, "vol60": 0.1531}, {"date": "1990-08-20", "close": 328.51, "vol20": 0.1772, "vol60": 0.1533}, {"date": "1990-08-21", "close": 321.86, "vol20": 0.1853, "vol60": 0.157}, {"date": "1990-08-22", "close": 316.55, "vol20": 0.1867, "vol60": 0.1551}, {"date": "1990-08-23", "close": 307.06, "vol20": 0.2054, "vol60": 0.1655}, {"date": "1990-08-24", "close": 311.51, "vol20": 0.2194, "vol60": 0.169}, {"date": "1990-08-27", "close": 321.44, "vol20": 0.2541, "vol60": 0.182}, {"date": "1990-08-28", "close": 321.34, "vol20": 0.2535, "vol60": 0.1798}, {"date": "1990-08-29", "close": 324.19, "vol20": 0.2581, "vol60": 0.1813}, {"date": "1990-08-30", "close": 318.71, "vol20": 0.2609, "vol60": 0.1838}, {"date": "1990-08-31", "close": 322.56, "vol20": 0.2618, "vol60": 0.186}, {"date": "1990-09-04", "close": 323.09, "vol20": 0.2414, "vol60": 0.1849}, {"date": "1990-09-05", "close": 324.39, "vol20": 0.242, "vol60": 0.1841}, {"date": "1990-09-06", "close": 320.46, "vol20": 0.2404, "vol60": 0.1828}, {"date": "1990-09-07", "close": 323.4, "vol20": 0.2427, "vol60": 0.1843}, {"date": "1990-09-10", "close": 321.63, "vol20": 0.2398, "vol60": 0.1843}, {"date": "1990-09-11", "close": 321.04, "vol20": 0.2356, "vol60": 0.1842}, {"date": "1990-09-12", "close": 322.54, "vol20": 0.2366, "vol60": 0.1821}, {"date": "1990-09-13", "close": 318.65, "vol20": 0.2384, "vol60": 0.1829}, {"date": "1990-09-14", "close": 316.83, "vol20": 0.2272, "vol60": 0.1829}, {"date": "1990-09-17", "close": 317.77, "vol20": 0.2238, "vol60": 0.1828}, {"date": "1990-09-18", "close": 318.6, "vol20": 0.2239, "vol60": 0.1813}, {"date": "1990-09-19", "close": 316.6, "vol20": 0.2135, "vol60": 0.181}, {"date": "1990-09-20", "close": 311.48, "vol20": 0.2131, "vol60": 0.1834}, {"date": "1990-09-21", "close": 311.32, "vol20": 0.1822, "vol60": 0.1821}, {"date": "1990-09-24", "close": 304.59, "vol20": 0.1912, "vol60": 0.1854}, {"date": "1990-09-25", "close": 308.26, "vol20": 0.1568, "vol60": 0.1877}, {"date": "1990-09-26", "close": 305.06, "vol20": 0.1594, "vol60": 0.1878}, {"date": "1990-09-27", "close": 300.97, "vol20": 0.1578, "vol60": 0.1889}, {"date": "1990-09-28", "close": 306.05, "vol20": 0.1654, "vol60": 0.1921}, {"date": "1990-10-01", "close": 314.94, "vol20": 0.1924, "vol60": 0.2014}, {"date": "1990-10-02", "close": 315.21, "vol20": 0.1923, "vol60": 0.2012}, {"date": "1990-10-03", "close": 311.4, "vol20": 0.195, "vol60": 0.2018}, {"date": "1990-10-04", "close": 312.69, "vol20": 0.1923, "vol60": 0.1997}, {"date": "1990-10-05", "close": 311.5, "vol20": 0.1885, "vol60": 0.1976}, {"date": "1990-10-08", "close": 313.48, "vol20": 0.1902, "vol60": 0.1978}, {"date": "1990-10-09", "close": 305.1, "vol20": 0.2111, "vol60": 0.2035}, {"date": "1990-10-10", "close": 300.39, "vol20": 0.2141, "vol60": 0.205}, {"date": "1990-10-11", "close": 295.46, "vol20": 0.217, "vol60": 0.2065}, {"date": "1990-10-12", "close": 300.03, "vol20": 0.2272, "vol60": 0.2097}, {"date": "1990-10-15", "close": 303.23, "vol20": 0.2313, "vol60": 0.2111}, {"date": "1990-10-16", "close": 298.92, "vol20": 0.2343, "vol60": 0.2102}, {"date": "1990-10-17", "close": 298.76, "vol20": 0.2342, "vol60": 0.2101}, {"date": "1990-10-18", "close": 305.74, "vol20": 0.2457, "vol60": 0.2164}, {"date": "1990-10-19", "close": 312.48, "vol20": 0.2587, "vol60": 0.2221}, {"date": "1990-10-22", "close": 314.76, "vol20": 0.2461, "vol60": 0.2227}, {"date": "1990-10-23", "close": 312.36, "vol20": 0.245, "vol60": 0.2223}, {"date": "1990-10-24", "close": 312.6, "vol20": 0.2415, "vol60": 0.2223}, {"date": "1990-10-25", "close": 310.17, "vol20": 0.2377, "vol60": 0.2226}, {"date": "1990-10-26", "close": 304.71, "vol20": 0.2399, "vol60": 0.2241}, {"date": "1990-10-29", "close": 301.88, "vol20": 0.216, "vol60": 0.2219}, {"date": "1990-10-30", "close": 304.06, "vol20": 0.2183, "vol60": 0.2146}, {"date": "1990-10-31", "close": 304.0, "vol20": 0.2149, "vol60": 0.2145}, {"date": "1990-11-01", "close": 307.02, "vol20": 0.2178, "vol60": 0.2144}, {"date": "1990-11-02", "close": 311.85, "vol20": 0.2251, "vol60": 0.2169}, {"date": "1990-11-05", "close": 314.59, "vol20": 0.2262, "vol60": 0.2165}, {"date": "1990-11-06", "close": 311.62, "vol20": 0.2057, "vol60": 0.216}, {"date": "1990-11-07", "close": 306.01, "vol20": 0.2087, "vol60": 0.2186}, {"date": "1990-11-08", "close": 307.61, "vol20": 0.1986, "vol60": 0.2189}, {"date": "1990-11-09", "close": 313.74, "vol20": 0.203, "vol60": 0.2187}, {"date": "1990-11-12", "close": 319.48, "vol20": 0.2088, "vol60": 0.2205}, {"date": "1990-11-13", "close": 317.67, "vol20": 0.2017, "vol60": 0.2207}, {"date": "1990-11-14", "close": 320.4, "vol20": 0.2021, "vol60": 0.2175}, {"date": "1990-11-15", "close": 317.02, "vol20": 0.194, "vol60": 0.2159}, {"date": "1990-11-16", "close": 317.12, "vol20": 0.1791, "vol60": 0.2063}, {"date": "1990-11-19", "close": 319.34, "vol20": 0.1789, "vol60": 0.2048}, {"date": "1990-11-20", "close": 315.31, "vol20": 0.1829, "vol60": 0.196}, {"date": "1990-11-21", "close": 316.03, "vol20": 0.183, "vol60": 0.1961}, {"date": "1990-11-23", "close": 315.1, "vol20": 0.1809, "vol60": 0.1953}, {"date": "1990-11-26", "close": 316.51, "vol20": 0.1674, "vol60": 0.1924}, {"date": "1990-11-27", "close": 318.1, "vol20": 0.1623, "vol60": 0.1911}, {"date": "1990-11-28", "close": 317.95, "vol20": 0.1617, "vol60": 0.191}, {"date": "1990-11-29", "close": 316.42, "vol20": 0.1634, "vol60": 0.191}, {"date": "1990-11-30", "close": 322.22, "vol20": 0.1712, "vol60": 0.1932}, {"date": "1990-12-03", "close": 324.1, "vol20": 0.1646, "vol60": 0.1926}, {"date": "1990-12-04", "close": 326.35, "vol20": 0.1637, "vol60": 0.1928}, {"date": "1990-12-05", "close": 329.92, "vol20": 0.1609, "vol60": 0.1939}, {"date": "1990-12-06", "close": 329.07, "vol20": 0.1424, "vol60": 0.1938}, {"date": "1990-12-07", "close": 327.75, "vol20": 0.1448, "vol60": 0.1923}, {"date": "1990-12-10", "close": 328.89, "vol20": 0.1309, "vol60": 0.192}, {"date": "1990-12-11", "close": 326.44, "vol20": 0.1212, "vol60": 0.1926}, {"date": "1990-12-12", "close": 330.19, "vol20": 0.1238, "vol60": 0.1939}, {"date": "1990-12-13", "close": 329.34, "vol20": 0.1222, "vol60": 0.1935}, {"date": "1990-12-14", "close": 326.82, "vol20": 0.1187, "vol60": 0.191}, {"date": "1990-12-17", "close": 326.02, "vol20": 0.1195, "vol60": 0.1911}, {"date": "1990-12-18", "close": 330.05, "vol20": 0.1242, "vol60": 0.1866}, {"date": "1990-12-19", "close": 330.2, "vol20": 0.1122, "vol60": 0.1853}, {"date": "1990-12-20", "close": 330.12, "vol20": 0.1126, "vol60": 0.1838}, {"date": "1990-12-21", "close": 331.75, "vol20": 0.1113, "vol60": 0.1813}, {"date": "1990-12-24", "close": 329.9, "vol20": 0.1147, "vol60": 0.1791}, {"date": "1990-12-26", "close": 330.85, "vol20": 0.1143, "vol60": 0.1698}, {"date": "1990-12-27", "close": 328.29, "vol20": 0.1191, "vol60": 0.1707}, {"date": "1990-12-28", "close": 328.72, "vol20": 0.1167, "vol60": 0.1686}, {"date": "1990-12-31", "close": 330.22, "vol20": 0.1004, "vol60": 0.1686}, {"date": "1991-01-02", "close": 326.45, "vol20": 0.1084, "vol60": 0.1703}, {"date": "1991-01-03", "close": 321.91, "vol20": 0.1167, "vol60": 0.1725}, {"date": "1991-01-04", "close": 321.0, "vol20": 0.1086, "vol60": 0.1629}, {"date": "1991-01-07", "close": 315.44, "vol20": 0.1227, "vol60": 0.1638}, {"date": "1991-01-08", "close": 314.9, "vol20": 0.1225, "vol60": 0.1598}, {"date": "1991-01-09", "close": 311.49, "vol20": 0.1246, "vol60": 0.1588}, {"date": "1991-01-10", "close": 314.53, "vol20": 0.1307, "vol60": 0.1586}, {"date": "1991-01-11", "close": 315.23, "vol20": 0.1221, "vol60": 0.1556}, {"date": "1991-01-14", "close": 312.49, "vol20": 0.1242, "vol60": 0.1568}, {"date": "1991-01-15", "close": 313.73, "vol20": 0.1248, "vol60": 0.1499}, {"date": "1991-01-16", "close": 316.17, "vol20": 0.1295, "vol60": 0.144}, {"date": "1991-01-17", "close": 327.97, "vol20": 0.1821, "vol60": 0.1616}, {"date": "1991-01-18", "close": 332.23, "vol20": 0.1881, "vol60": 0.1626}, {"date": "1991-01-21", "close": 331.06, "vol20": 0.1886, "vol60": 0.1629}, {"date": "1991-01-22", "close": 328.31, "vol20": 0.19, "vol60": 0.163}, {"date": "1991-01-23", "close": 330.21, "vol20": 0.1903, "vol60": 0.1585}, {"date": "1991-01-24", "close": 334.78, "vol20": 0.1962, "vol60": 0.1589}, {"date": "1991-01-25", "close": 336.07, "vol20": 0.194, "vol60": 0.1586}, {"date": "1991-01-28", "close": 336.03, "vol20": 0.194, "vol60": 0.1586}, {"date": "1991-01-29", "close": 335.84, "vol20": 0.1937, "vol60": 0.1577}, {"date": "1991-01-30", "close": 340.91, "vol20": 0.1941, "vol60": 0.1575}, {"date": "1991-01-31", "close": 343.93, "vol20": 0.1856, "vol60": 0.1575}, {"date": "1991-02-01", "close": 343.05, "vol20": 0.1855, "vol60": 0.1561}, {"date": "1991-02-04", "close": 348.34, "vol20": 0.1728, "vol60": 0.153}, {"date": "1991-02-05", "close": 351.26, "vol20": 0.1714, "vol60": 0.1534}, {"date": "1991-02-06", "close": 358.07, "vol20": 0.1665, "vol60": 0.1532}, {"date": "1991-02-07", "close": 356.52, "vol20": 0.1708, "vol60": 0.1501}, {"date": "1991-02-08", "close": 359.35, "vol20": 0.1702, "vol60": 0.1498}, {"date": "1991-02-11", "close": 368.58, "vol20": 0.1727, "vol60": 0.1567}, {"date": "1991-02-12", "close": 365.5, "vol20": 0.182, "vol60": 0.156}, {"date": "1991-02-13", "close": 369.02, "vol20": 0.1822, "vol60": 0.1566}, {"date": "1991-02-14", "close": 364.22, "vol20": 0.1619, "vol60": 0.1595}, {"date": "1991-02-15", "close": 369.06, "vol20": 0.1621, "vol60": 0.158}, {"date": "1991-02-19", "close": 369.39, "vol20": 0.1596, "vol60": 0.1581}, {"date": "1991-02-20", "close": 365.14, "vol20": 0.1637, "vol60": 0.1603}, {"date": "1991-02-21", "close": 364.97, "vol20": 0.165, "vol60": 0.1604}, {"date": "1991-02-22", "close": 365.65, "vol20": 0.162, "vol60": 0.1603}, {"date": "1991-02-25", "close": 367.26, "vol20": 0.162, "vol60": 0.1602}, {"date": "1991-02-26", "close": 362.81, "vol20": 0.1718, "vol60": 0.1624}, {"date": "1991-02-27", "close": 367.74, "vol20": 0.1743, "vol60": 0.1607}, {"date": "1991-02-28", "close": 367.07, "vol20": 0.1711, "vol60": 0.1607}, {"date": "1991-03-01", "close": 370.47, "vol20": 0.1713, "vol60": 0.1611}, {"date": "1991-03-04", "close": 369.33, "vol20": 0.1716, "vol60": 0.1604}, {"date": "1991-03-05", "close": 376.72, "vol20": 0.1763, "vol60": 0.1642}, {"date": "1991-03-06", "close": 376.17, "vol20": 0.1764, "vol60": 0.1639}, {"date": "1991-03-07", "close": 375.91, "vol20": 0.1667, "vol60": 0.164}, {"date": "1991-03-08", "close": 374.95, "vol20": 0.1659, "vol60": 0.1631}, {"date": "1991-03-11", "close": 372.96, "vol20": 0.1668, "vol60": 0.1627}, {"date": "1991-03-12", "close": 370.03, "vol20": 0.145, "vol60": 0.1637}, {"date": "1991-03-13", "close": 374.57, "vol20": 0.1472, "vol60": 0.1637}, {"date": "1991-03-14", "close": 373.5, "vol20": 0.1445, "vol60": 0.1638}, {"date": "1991-03-15", "close": 373.59, "vol20": 0.1352, "vol60": 0.1625}, {"date": "1991-03-18", "close": 372.11, "vol20": 0.1286, "vol60": 0.1629}, {"date": "1991-03-19", "close": 366.59, "vol20": 0.1397, "vol60": 0.1666}, {"date": "1991-03-20", "close": 367.92, "vol20": 0.1338, "vol60": 0.1665}, {"date": "1991-03-21", "close": 366.58, "vol20": 0.1346, "vol60": 0.1661}, {"date": "1991-03-22", "close": 367.48, "vol20": 0.1347, "vol60": 0.1661}, {"date": "1991-03-25", "close": 369.83, "vol20": 0.1357, "vol60": 0.1652}, {"date": "1991-03-26", "close": 376.3, "vol20": 0.1399, "vol60": 0.1682}, {"date": "1991-03-27", "close": 375.35, "vol20": 0.1336, "vol60": 0.1684}, {"date": "1991-03-28", "close": 375.22, "vol20": 0.1333, "vol60": 0.1661}, {"date": "1991-04-01", "close": 371.3, "vol20": 0.1357, "vol60": 0.1647}, {"date": "1991-04-02", "close": 379.5, "vol20": 0.1553, "vol60": 0.1691}, {"date": "1991-04-03", "close": 378.94, "vol20": 0.1393, "vol60": 0.164}, {"date": "1991-04-04", "close": 379.77, "vol20": 0.1393, "vol60": 0.1637}, {"date": "1991-04-05", "close": 375.36, "vol20": 0.1459, "vol60": 0.164}, {"date": "1991-04-08", "close": 378.66, "vol20": 0.1488, "vol60": 0.1639}, {"date": "1991-04-09", "close": 373.56, "vol20": 0.1558, "vol60": 0.1674}, {"date": "1991-04-10", "close": 373.15, "vol20": 0.153, "vol60": 0.1659}, {"date": "1991-04-11", "close": 377.63, "vol20": 0.1528, "vol60": 0.1669}, {"date": "1991-04-12", "close": 380.4, "vol20": 0.1541, "vol60": 0.1668}, {"date": "1991-04-15", "close": 381.19, "vol20": 0.1542, "vol60": 0.1515}, {"date": "1991-04-16", "close": 387.62, "vol20": 0.1626, "vol60": 0.1528}, {"date": "1991-04-17", "close": 390.45, "vol20": 0.1505, "vol60": 0.1525}, {"date": "1991-04-18", "close": 388.46, "vol20": 0.1533, "vol60": 0.1517}, {"date": "1991-04-19", "close": 384.2, "vol20": 0.1594, "vol60": 0.1542}, {"date": "1991-04-22", "close": 380.95, "vol20": 0.164, "vol60": 0.154}, {"date": "1991-04-23", "close": 381.76, "vol20": 0.1631, "vol60": 0.1539}, {"date": "1991-04-24", "close": 382.76, "vol20": 0.1523, "vol60": 0.1539}, {"date": "1991-04-25", "close": 379.25, "vol20": 0.1561, "vol60": 0.1555}, {"date": "1991-04-26", "close": 379.02, "vol20": 0.1561, "vol60": 0.1533}, {"date": "1991-04-29", "close": 373.66, "vol20": 0.1601, "vol60": 0.156}, {"date": "1991-04-30", "close": 375.34, "vol20": 0.1397, "vol60": 0.1559}, {"date": "1991-05-01", "close": 380.29, "vol20": 0.1478, "vol60": 0.1551}, {"date": "1991-05-02", "close": 380.52, "vol20": 0.1476, "vol60": 0.1545}, {"date": "1991-05-03", "close": 380.8, "vol20": 0.1409, "vol60": 0.1499}, {"date": "1991-05-06", "close": 380.08, "vol20": 0.1379, "vol60": 0.1496}, {"date": "1991-05-07", "close": 377.32, "vol20": 0.1312, "vol60": 0.1499}, {"date": "1991-05-08", "close": 378.51, "vol20": 0.1314, "vol60": 0.141}, {"date": "1991-05-09", "close": 383.25, "vol20": 0.132, "vol60": 0.1419}, {"date": "1991-05-10", "close": 375.74, "vol20": 0.1481, "vol60": 0.1468}, {"date": "1991-05-13", "close": 376.76, "vol20": 0.1483, "vol60": 0.1442}, {"date": "1991-05-14", "close": 371.62, "vol20": 0.1404, "vol60": 0.1447}, {"date": "1991-05-15", "close": 368.57, "vol20": 0.1374, "vol60": 0.1457}, {"date": "1991-05-16", "close": 372.19, "vol20": 0.1442, "vol60": 0.145}, {"date": "1991-05-17", "close": 372.39, "vol20": 0.1405, "vol60": 0.145}, {"date": "1991-05-20", "close": 372.28, "vol20": 0.1381, "vol60": 0.145}, {"date": "1991-05-21", "close": 375.35, "vol20": 0.1417, "vol60": 0.1457}, {"date": "1991-05-22", "close": 376.19, "vol20": 0.1416, "vol60": 0.1433}, {"date": "1991-05-23", "close": 374.96, "vol20": 0.1385, "vol60": 0.141}, {"date": "1991-05-24", "close": 377.49, "vol20": 0.1409, "vol60": 0.1415}, {"date": "1991-05-28", "close": 381.94, "vol20": 0.1366, "vol60": 0.1423}, {"date": "1991-05-29", "close": 382.79, "vol20": 0.1361, "vol60": 0.1421}, {"date": "1991-05-30", "close": 386.96, "vol20": 0.1337, "vol60": 0.1381}, {"date": "1991-05-31", "close": 389.83, "vol20": 0.1356, "vol60": 0.1387}, {"date": "1991-06-03", "close": 388.06, "vol20": 0.1372, "vol60": 0.1391}, {"date": "1991-06-04", "close": 387.74, "vol20": 0.1369, "vol60": 0.139}, {"date": "1991-06-05", "close": 385.09, "vol20": 0.1366, "vol60": 0.1393}, {"date": "1991-06-06", "close": 383.63, "vol20": 0.1374, "vol60": 0.1385}, {"date": "1991-06-07", "close": 379.43, "vol20": 0.1359, "vol60": 0.1384}, {"date": "1991-06-10", "close": 378.57, "vol20": 0.1157, "vol60": 0.1383}, {"date": "1991-06-11", "close": 381.05, "vol20": 0.1175, "vol60": 0.1389}, {"date": "1991-06-12", "close": 376.65, "vol20": 0.1143, "vol60": 0.1408}, {"date": "1991-06-13", "close": 377.63, "vol20": 0.1094, "vol60": 0.1373}, {"date": "1991-06-14", "close": 382.29, "vol20": 0.1123, "vol60": 0.1392}, {"date": "1991-06-17", "close": 380.13, "vol20": 0.115, "vol60": 0.1396}, {"date": "1991-06-18", "close": 378.59, "vol20": 0.1164, "vol60": 0.1398}, {"date": "1991-06-19", "close": 375.09, "vol20": 0.1182, "vol60": 0.1407}, {"date": "1991-06-20", "close": 375.42, "vol20": 0.118, "vol60": 0.1361}, {"date": "1991-06-21", "close": 377.75, "vol20": 0.1194, "vol60": 0.1366}, {"date": "1991-06-24", "close": 370.94, "vol20": 0.1337, "vol60": 0.1417}, {"date": "1991-06-25", "close": 370.65, "vol20": 0.1252, "vol60": 0.14}, {"date": "1991-06-26", "close": 371.59, "vol20": 0.1253, "vol60": 0.1326}, {"date": "1991-06-27", "close": 374.4, "vol20": 0.1215, "vol60": 0.1335}, {"date": "1991-06-28", "close": 371.16, "vol20": 0.119, "vol60": 0.1345}, {"date": "1991-07-01", "close": 377.92, "vol20": 0.1391, "vol60": 0.1376}, {"date": "1991-07-02", "close": 377.47, "vol20": 0.1391, "vol60": 0.1365}, {"date": "1991-07-03", "close": 373.33, "vol20": 0.142, "vol60": 0.1355}, {"date": "1991-07-05", "close": 374.08, "vol20": 0.1423, "vol60": 0.1355}, {"date": "1991-07-08", "close": 377.94, "vol20": 0.143, "vol60": 0.135}, {"date": "1991-07-09", "close": 376.11, "vol20": 0.1438, "vol60": 0.1345}, {"date": "1991-07-10", "close": 375.74, "vol20": 0.1415, "vol60": 0.1344}, {"date": "1991-07-11", "close": 376.97, "vol20": 0.136, "vol60": 0.1299}, {"date": "1991-07-12", "close": 380.25, "vol20": 0.1392, "vol60": 0.1303}, {"date": "1991-07-15", "close": 382.39, "vol20": 0.1335, "vol60": 0.1305}, {"date": "1991-07-16", "close": 381.54, "vol20": 0.1321, "vol60": 0.1286}, {"date": "1991-07-17", "close": 381.18, "vol20": 0.1313, "vol60": 0.1274}, {"date": "1991-07-18", "close": 385.37, "vol20": 0.1312, "vol60": 0.1293}, {"date": "1991-07-19", "close": 384.22, "vol20": 0.1321, "vol60": 0.1294}, {"date": "1991-07-22", "close": 382.88, "vol20": 0.1317, "vol60": 0.1281}, {"date": "1991-07-23", "close": 379.42, "vol20": 0.1176, "vol60": 0.1295}, {"date": "1991-07-24", "close": 378.64, "vol20": 0.118, "vol60": 0.1262}, {"date": "1991-07-25", "close": 380.96, "vol20": 0.1192, "vol60": 0.1264}, {"date": "1991-07-26", "close": 380.93, "vol20": 0.1169, "vol60": 0.1236}, {"date": "1991-07-29", "close": 383.15, "vol20": 0.1125, "vol60": 0.1241}, {"date": "1991-07-30", "close": 386.69, "vol20": 0.0988, "vol60": 0.1255}, {"date": "1991-07-31", "close": 387.81, "vol20": 0.0986, "vol60": 0.1256}, {"date": "1991-08-01", "close": 387.12, "vol20": 0.0881, "vol60": 0.1246}, {"date": "1991-08-02", "close": 387.18, "vol20": 0.0883, "vol60": 0.1245}, {"date": "1991-08-05", "close": 385.06, "vol20": 0.0858, "vol60": 0.1225}, {"date": "1991-08-06", "close": 390.62, "vol20": 0.0951, "vol60": 0.1187}, {"date": "1991-08-07", "close": 390.56, "vol20": 0.0949, "vol60": 0.1187}, {"date": "1991-08-08", "close": 389.32, "vol20": 0.0964, "vol60": 0.1152}, {"date": "1991-08-09", "close": 387.12, "vol20": 0.0959, "vol60": 0.1144}, {"date": "1991-08-12", "close": 388.02, "vol20": 0.0945, "vol60": 0.1129}, {"date": "1991-08-13", "close": 389.62, "vol20": 0.0945, "vol60": 0.1131}, {"date": "1991-08-14", "close": 389.9, "vol20": 0.0942, "vol60": 0.1131}, {"date": "1991-08-15", "close": 389.33, "vol20": 0.0872, "vol60": 0.1121}, {"date": "1991-08-16", "close": 385.58, "vol20": 0.0937, "vol60": 0.114}, {"date": "1991-08-19", "close": 376.47, "vol20": 0.1266, "vol60": 0.1243}, {"date": "1991-08-20", "close": 379.43, "vol20": 0.1262, "vol60": 0.1245}, {"date": "1991-08-21", "close": 390.59, "vol20": 0.1624, "vol60": 0.1359}, {"date": "1991-08-22", "close": 391.33, "vol20": 0.1615, "vol60": 0.1359}, {"date": "1991-08-23", "close": 394.17, "vol20": 0.1628, "vol60": 0.1349}, {"date": "1991-08-26", "close": 393.85, "vol20": 0.1622, "vol60": 0.1341}, {"date": "1991-08-27", "close": 393.06, "vol20": 0.1599, "vol60": 0.1339}, {"date": "1991-08-28", "close": 396.64, "vol20": 0.1625, "vol60": 0.1351}, {"date": "1991-08-29", "close": 396.47, "vol20": 0.1622, "vol60": 0.1342}, {"date": "1991-08-30", "close": 395.43, "vol20": 0.1628, "vol60": 0.1341}, {"date": "1991-09-03", "close": 392.15, "vol20": 0.1646, "vol60": 0.1332}, {"date": "1991-09-04", "close": 389.97, "vol20": 0.1581, "vol60": 0.1337}, {"date": "1991-09-05", "close": 389.14, "vol20": 0.1583, "vol60": 0.1332}, {"date": "1991-09-06", "close": 389.1, "vol20": 0.1579, "vol60": 0.1309}, {"date": "1991-09-09", "close": 388.57, "vol20": 0.1566, "vol60": 0.1308}, {"date": "1991-09-10", "close": 384.56, "vol20": 0.1607, "vol60": 0.1304}, {"date": "1991-09-11", "close": 385.09, "vol20": 0.16, "vol60": 0.1298}, {"date": "1991-09-12", "close": 387.34, "vol20": 0.1615, "vol60": 0.13}, {"date": "1991-09-13", "close": 383.59, "vol20": 0.1649, "vol60": 0.1302}, {"date": "1991-09-16", "close": 385.78, "vol20": 0.1629, "vol60": 0.1306}, {"date": "1991-09-17", "close": 385.5, "vol20": 0.1363, "vol60": 0.1301}, {"date": "1991-09-18", "close": 386.94, "vol20": 0.1344, "vol60": 0.1244}, {"date": "1991-09-19", "close": 387.56, "vol20": 0.0847, "vol60": 0.1243}, {"date": "1991-09-20", "close": 387.92, "vol20": 0.0844, "vol60": 0.1243}, {"date": "1991-09-23", "close": 385.92, "vol20": 0.0809, "vol60": 0.124}, {"date": "1991-09-24", "close": 387.71, "vol20": 0.0834, "vol60": 0.1228}, {"date": "1991-09-25", "close": 386.88, "vol20": 0.0834, "vol60": 0.1175}, {"date": "1991-09-26", "close": 386.49, "vol20": 0.0749, "vol60": 0.1175}, {"date": "1991-09-27", "close": 385.9, "vol20": 0.0748, "vol60": 0.1151}, {"date": "1991-09-30", "close": 387.86, "vol20": 0.078, "vol60": 0.1155}, {"date": "1991-10-01", "close": 389.2, "vol20": 0.0743, "vol60": 0.1139}, {"date": "1991-10-02", "close": 388.26, "vol20": 0.0722, "vol60": 0.1135}, {"date": "1991-10-03", "close": 384.47, "vol20": 0.0797, "vol60": 0.1154}, {"date": "1991-10-04", "close": 381.25, "vol20": 0.0843, "vol60": 0.1167}, {"date": "1991-10-07", "close": 379.5, "vol20": 0.0853, "vol60": 0.1157}, {"date": "1991-10-08", "close": 380.67, "vol20": 0.0792, "vol60": 0.1153}, {"date": "1991-10-09", "close": 376.8, "vol20": 0.0859, "vol60": 0.1171}, {"date": "1991-10-10", "close": 380.55, "vol20": 0.0913, "vol60": 0.1189}, {"date": "1991-10-11", "close": 381.45, "vol20": 0.0857, "vol60": 0.1168}, {"date": "1991-10-14", "close": 386.47, "vol20": 0.0959, "vol60": 0.1197}, {"date": "1991-10-15", "close": 391.01, "vol20": 0.1043, "vol60": 0.1218}, {"date": "1991-10-16", "close": 392.8, "vol20": 0.1046, "vol60": 0.1205}, {"date": "1991-10-17", "close": 391.92, "vol20": 0.1051, "vol60": 0.1205}, {"date": "1991-10-18", "close": 392.5, "vol20": 0.1052, "vol60": 0.12}, {"date": "1991-10-21", "close": 390.02, "vol20": 0.1061, "vol60": 0.1208}, {"date": "1991-10-22", "close": 387.83, "vol20": 0.1071, "vol60": 0.1209}, {"date": "1991-10-23", "close": 387.94, "vol20": 0.1068, "vol60": 0.1194}, {"date": "1991-10-24", "close": 385.07, "vol20": 0.1101, "vol60": 0.1202}, {"date": "1991-10-25", "close": 384.2, "vol20": 0.1102, "vol60": 0.1203}, {"date": "1991-10-28", "close": 389.52, "vol20": 0.1196, "vol60": 0.1236}, {"date": "1991-10-29", "close": 391.48, "vol20": 0.1203, "vol60": 0.1234}, {"date": "1991-10-30", "close": 392.96, "vol20": 0.1205, "vol60": 0.1202}, {"date": "1991-10-31", "close": 392.45, "vol20": 0.1144, "vol60": 0.1202}, {"date": "1991-11-01", "close": 391.32, "vol20": 0.1099, "vol60": 0.1202}, {"date": "1991-11-04", "close": 390.28, "vol20": 0.1087, "vol60": 0.1197}, {"date": "1991-11-05", "close": 388.71, "vol20": 0.1102, "vol60": 0.1199}, {"date": "1991-11-06", "close": 389.97, "vol20": 0.102, "vol60": 0.1198}, {"date": "1991-11-07", "close": 393.72, "vol20": 0.1017, "vol60": 0.1214}, {"date": "1991-11-08", "close": 392.89, "vol20": 0.1025, "vol60": 0.1214}, {"date": "1991-11-11", "close": 393.12, "vol20": 0.0929, "vol60": 0.1197}, {"date": "1991-11-12", "close": 396.74, "vol20": 0.0894, "vol60": 0.1099}, {"date": "1991-11-13", "close": 397.41, "vol20": 0.0883, "vol60": 0.1089}, {"date": "1991-11-14", "close": 397.15, "vol20": 0.0878, "vol60": 0.0917}, {"date": "1991-11-15", "close": 382.62, "vol20": 0.1606, "vol60": 0.1196}, {"date": "1991-11-18", "close": 385.24, "vol20": 0.1619, "vol60": 0.1195}, {"date": "1991-11-19", "close": 379.42, "vol20": 0.1693, "vol60": 0.1233}, {"date": "1991-11-20", "close": 378.53, "vol20": 0.1692, "vol60": 0.1234}, {"date": "1991-11-21", "close": 380.06, "vol20": 0.1685, "vol60": 0.1221}, {"date": "1991-11-22", "close": 376.14, "vol20": 0.172, "vol60": 0.1237}, {"date": "1991-11-25", "close": 375.34, "vol20": 0.1628, "vol60": 0.1237}, {"date": "1991-11-26", "close": 377.96, "vol20": 0.1641, "vol60": 0.1237}, {"date": "1991-11-27", "close": 376.55, "vol20": 0.1629, "vol60": 0.1234}, {"date": "1991-11-29", "close": 375.22, "vol20": 0.1629, "vol60": 0.1235}, {"date": "1991-12-02", "close": 381.4, "vol20": 0.1757, "vol60": 0.1283}, {"date": "1991-12-03", "close": 380.96, "vol20": 0.1756, "vol60": 0.1283}, {"date": "1991-12-04", "close": 380.07, "vol20": 0.1754, "vol60": 0.1267}, {"date": "1991-12-05", "close": 377.39, "vol20": 0.1758, "vol60": 0.1274}, {"date": "1991-12-06", "close": 379.1, "vol20": 0.1724, "vol60": 0.1272}, {"date": "1991-12-09", "close": 378.26, "vol20": 0.1724, "vol60": 0.1257}, {"date": "1991-12-10", "close": 377.9, "vol20": 0.1722, "vol60": 0.1251}, {"date": "1991-12-11", "close": 377.7, "vol20": 0.1672, "vol60": 0.1251}, {"date": "1991-12-12", "close": 381.55, "vol20": 0.1726, "vol60": 0.1267}, {"date": "1991-12-13", "close": 384.47, "vol20": 0.176, "vol60": 0.1277}, {"date": "1991-12-16", "close": 384.46, "vol20": 0.115, "vol60": 0.1276}, {"date": "1991-12-17", "close": 382.74, "vol20": 0.1134, "vol60": 0.1275}, {"date": "1991-12-18", "close": 383.48, "vol20": 0.0989, "vol60": 0.1272}, {"date": "1991-12-19", "close": 382.52, "vol20": 0.099, "vol60": 0.1273}, {"date": "1991-12-20", "close": 387.04, "vol20": 0.1062, "vol60": 0.1296}, {"date": "1991-12-23", "close": 396.82, "vol20": 0.1282, "vol60": 0.1392}, {"date": "1991-12-24", "close": 399.33, "vol20": 0.1275, "vol60": 0.1394}, {"date": "1991-12-26", "close": 404.84, "vol20": 0.1323, "vol60": 0.1419}, {"date": "1991-12-27", "close": 406.46, "vol20": 0.1296, "vol60": 0.1419}, {"date": "1991-12-30", "close": 415.14, "vol20": 0.1402, "vol60": 0.1462}, {"date": "1991-12-31", "close": 417.09, "vol20": 0.1337, "vol60": 0.1449}, {"date": "1992-01-02", "close": 417.26, "vol20": 0.1329, "vol60": 0.1444}, {"date": "1992-01-03", "close": 419.34, "vol20": 0.1304, "vol60": 0.1445}, {"date": "1992-01-06", "close": 417.96, "vol20": 0.1264, "vol60": 0.1428}, {"date": "1992-01-07", "close": 417.4, "vol20": 0.1285, "vol60": 0.1419}, {"date": "1992-01-08", "close": 418.1, "vol20": 0.1264, "vol60": 0.1419}, {"date": "1992-01-09", "close": 417.61, "vol20": 0.1265, "vol60": 0.1399}, {"date": "1992-01-10", "close": 415.1, "vol20": 0.1311, "vol60": 0.139}, {"date": "1992-01-13", "close": 414.34, "vol20": 0.1314, "vol60": 0.1389}, {"date": "1992-01-14", "close": 420.44, "vol20": 0.1362, "vol60": 0.1416}, {"date": "1992-01-15", "close": 420.77, "vol20": 0.1358, "vol60": 0.1416}, {"date": "1992-01-16", "close": 418.21, "vol20": 0.1374, "vol60": 0.1415}, {"date": "1992-01-17", "close": 418.86, "vol20": 0.1375, "vol60": 0.1408}, {"date": "1992-01-20", "close": 416.36, "vol20": 0.1403, "vol60": 0.1416}, {"date": "1992-01-21", "close": 412.64, "vol20": 0.1448, "vol60": 0.142}, {"date": "1992-01-22", "close": 418.13, "vol20": 0.1262, "vol60": 0.144}, {"date": "1992-01-23", "close": 414.96, "vol20": 0.1304, "vol60": 0.1428}, {"date": "1992-01-24", "close": 415.48, "vol20": 0.1228, "vol60": 0.1426}, {"date": "1992-01-27", "close": 414.99, "vol20": 0.1226, "vol60": 0.1425}, {"date": "1992-01-28", "close": 414.96, "vol20": 0.097, "vol60": 0.1425}, {"date": "1992-01-29", "close": 410.34, "vol20": 0.103, "vol60": 0.1444}, {"date": "1992-01-30", "close": 411.62, "vol20": 0.1038, "vol60": 0.1443}, {"date": "1992-01-31", "close": 408.78, "vol20": 0.1038, "vol60": 0.1449}, {"date": "1992-02-03", "close": 409.53, "vol20": 0.1041, "vol60": 0.1448}, {"date": "1992-02-04", "close": 413.85, "vol20": 0.1118, "vol60": 0.145}, {"date": "1992-02-05", "close": 413.84, "vol20": 0.1115, "vol60": 0.1449}, {"date": "1992-02-06", "close": 413.82, "vol20": 0.1115, "vol60": 0.1449}, {"date": "1992-02-07", "close": 411.09, "vol20": 0.1119, "vol60": 0.1447}, {"date": "1992-02-10", "close": 413.77, "vol20": 0.1145, "vol60": 0.1452}, {"date": "1992-02-11", "close": 413.76, "vol20": 0.1005, "vol60": 0.1451}, {"date": "1992-02-12", "close": 417.13, "vol20": 0.1053, "vol60": 0.1225}, {"date": "1992-02-13", "close": 413.69, "vol20": 0.1071, "vol60": 0.1236}, {"date": "1992-02-14", "close": 412.48, "vol20": 0.1071, "vol60": 0.1191}, {"date": "1992-02-18", "close": 407.38, "vol20": 0.1136, "vol60": 0.1222}, {"date": "1992-02-19", "close": 408.26, "vol20": 0.1101, "vol60": 0.1221}, {"date": "1992-02-20", "close": 413.9, "vol20": 0.111, "vol60": 0.1223}, {"date": "1992-02-21", "close": 411.43, "vol20": 0.1098, "vol60": 0.123}, {"date": "1992-02-24", "close": 412.27, "vol20": 0.11, "vol60": 0.1225}, {"date": "1992-02-25", "close": 410.45, "vol20": 0.1109, "vol60": 0.1227}, {"date": "1992-02-26", "close": 415.35, "vol20": 0.1193, "vol60": 0.124}, {"date": "1992-02-27", "close": 413.86, "vol20": 0.1127, "vol60": 0.1207}, {"date": "1992-02-28", "close": 412.7, "vol20": 0.1128, "vol60": 0.1209}, {"date": "1992-03-02", "close": 412.45, "vol20": 0.1097, "vol60": 0.1207}, {"date": "1992-03-03", "close": 412.85, "vol20": 0.1096, "vol60": 0.1194}, {"date": "1992-03-04", "close": 409.33, "vol20": 0.1072, "vol60": 0.121}, {"date": "1992-03-05", "close": 406.51, "vol20": 0.1095, "vol60": 0.122}, {"date": "1992-03-06", "close": 404.44, "vol20": 0.1105, "vol60": 0.1226}, {"date": "1992-03-09", "close": 405.21, "vol20": 0.109, "vol60": 0.1225}, {"date": "1992-03-10", "close": 406.89, "vol20": 0.1072, "vol60": 0.1213}, {"date": "1992-03-11", "close": 404.03, "vol20": 0.1094, "vol60": 0.1216}, {"date": "1992-03-12", "close": 403.89, "vol20": 0.1038, "vol60": 0.1216}, {"date": "1992-03-13", "close": 405.84, "vol20": 0.1031, "vol60": 0.1214}, {"date": "1992-03-16", "close": 406.39, "vol20": 0.1031, "vol60": 0.1214}, {"date": "1992-03-17", "close": 409.58, "vol20": 0.0976, "vol60": 0.1219}, {"date": "1992-03-18", "close": 409.15, "vol20": 0.0974, "vol60": 0.12}, {"date": "1992-03-19", "close": 409.8, "vol20": 0.0835, "vol60": 0.1091}, {"date": "1992-03-20", "close": 411.3, "vol20": 0.0821, "vol60": 0.1086}, {"date": "1992-03-23", "close": 409.91, "vol20": 0.0825, "vol60": 0.1053}, {"date": "1992-03-24", "close": 408.88, "vol20": 0.0815, "vol60": 0.1052}, {"date": "1992-03-25", "close": 407.52, "vol20": 0.0685, "vol60": 0.0958}, {"date": "1992-03-26", "close": 407.86, "vol20": 0.068, "vol60": 0.0953}, {"date": "1992-03-27", "close": 403.5, "vol20": 0.0766, "vol60": 0.0976}, {"date": "1992-03-30", "close": 403.0, "vol20": 0.0765, "vol60": 0.0969}, {"date": "1992-03-31", "close": 403.69, "vol20": 0.0769, "vol60": 0.0969}, {"date": "1992-04-01", "close": 404.23, "vol20": 0.072, "vol60": 0.0969}, {"date": "1992-04-02", "close": 400.5, "vol20": 0.0752, "vol60": 0.0985}, {"date": "1992-04-03", "close": 401.55, "vol20": 0.0742, "vol60": 0.0987}, {"date": "1992-04-06", "close": 405.59, "vol20": 0.0826, "vol60": 0.1004}, {"date": "1992-04-07", "close": 398.06, "vol20": 0.1046, "vol60": 0.1072}, {"date": "1992-04-08", "close": 394.5, "vol20": 0.1062, "vol60": 0.1037}, {"date": "1992-04-09", "close": 400.64, "vol20": 0.1216, "vol60": 0.109}, {"date": "1992-04-10", "close": 404.29, "vol20": 0.1249, "vol60": 0.1103}, {"date": "1992-04-13", "close": 406.08, "vol20": 0.1259, "vol60": 0.1107}, {"date": "1992-04-14", "close": 412.39, "vol20": 0.1347, "vol60": 0.1148}, {"date": "1992-04-15", "close": 416.28, "vol20": 0.1384, "vol60": 0.1149}, {"date": "1992-04-16", "close": 416.04, "vol20": 0.1384, "vol60": 0.1117}, {"date": "1992-04-20", "close": 410.18, "vol20": 0.1476, "vol60": 0.1143}, {"date": "1992-04-21", "close": 410.26, "vol20": 0.1471, "vol60": 0.1143}, {"date": "1992-04-22", "close": 409.81, "vol20": 0.1469, "vol60": 0.1143}, {"date": "1992-04-23", "close": 411.6, "vol20": 0.1471, "vol60": 0.1147}, {"date": "1992-04-24", "close": 409.02, "vol20": 0.149, "vol60": 0.1131}, {"date": "1992-04-27", "close": 408.45, "vol20": 0.1435, "vol60": 0.1129}, {"date": "1992-04-28", "close": 409.11, "vol20": 0.1434, "vol60": 0.1121}, {"date": "1992-04-29", "close": 412.02, "vol20": 0.1451, "vol60": 0.113}, {"date": "1992-04-30", "close": 414.95, "vol20": 0.1467, "vol60": 0.1118}, {"date": "1992-05-01", "close": 412.53, "vol20": 0.1439, "vol60": 0.1125}, {"date": "1992-05-04", "close": 416.91, "vol20": 0.1475, "vol60": 0.1146}, {"date": "1992-05-05", "close": 416.84, "vol20": 0.1444, "vol60": 0.1137}, {"date": "1992-05-06", "close": 416.79, "vol20": 0.1237, "vol60": 0.113}, {"date": "1992-05-07", "close": 415.85, "vol20": 0.1177, "vol60": 0.1131}, {"date": "1992-05-08", "close": 416.05, "vol20": 0.1077, "vol60": 0.1118}, {"date": "1992-05-11", "close": 418.49, "vol20": 0.1054, "vol60": 0.1111}, {"date": "1992-05-12", "close": 416.29, "vol20": 0.1077, "vol60": 0.1115}, {"date": "1992-05-13", "close": 416.45, "vol20": 0.0938, "vol60": 0.1084}, {"date": "1992-05-14", "close": 413.14, "vol20": 0.0922, "vol60": 0.1097}, {"date": "1992-05-15", "close": 410.09, "vol20": 0.0955, "vol60": 0.107}, {"date": "1992-05-18", "close": 412.81, "vol20": 0.0845, "vol60": 0.1072}, {"date": "1992-05-19", "close": 416.37, "vol20": 0.0894, "vol60": 0.1086}, {"date": "1992-05-20", "close": 415.39, "vol20": 0.0899, "vol60": 0.1083}, {"date": "1992-05-21", "close": 412.6, "vol20": 0.0925, "vol60": 0.1064}, {"date": "1992-05-22", "close": 414.02, "vol20": 0.0899, "vol60": 0.1064}, {"date": "1992-05-26", "close": 411.41, "vol20": 0.093, "vol60": 0.107}, {"date": "1992-05-27", "close": 412.17, "vol20": 0.0931, "vol60": 0.1071}, {"date": "1992-05-28", "close": 416.74, "vol20": 0.0978, "vol60": 0.1095}, {"date": "1992-05-29", "close": 415.35, "vol20": 0.0955, "vol60": 0.1082}, {"date": "1992-06-01", "close": 417.3, "vol20": 0.0942, "vol60": 0.1075}, {"date": "1992-06-02", "close": 413.5, "vol20": 0.0925, "vol60": 0.1087}, {"date": "1992-06-03", "close": 414.59, "vol20": 0.0931, "vol60": 0.1088}, {"date": "1992-06-04", "close": 413.26, "vol20": 0.0937, "vol60": 0.1087}, {"date": "1992-06-05", "close": 413.48, "vol20": 0.0935, "vol60": 0.1077}, {"date": "1992-06-08", "close": 413.36, "vol20": 0.0934, "vol60": 0.1077}, {"date": "1992-06-09", "close": 410.06, "vol20": 0.0942, "vol60": 0.1086}, {"date": "1992-06-10", "close": 407.25, "vol20": 0.0954, "vol60": 0.1095}, {"date": "1992-06-11", "close": 409.05, "vol20": 0.0973, "vol60": 0.1087}, {"date": "1992-06-12", "close": 409.76, "vol20": 0.0939, "vol60": 0.1088}, {"date": "1992-06-15", "close": 410.29, "vol20": 0.0903, "vol60": 0.1088}, {"date": "1992-06-16", "close": 408.32, "vol20": 0.0884, "vol60": 0.1089}, {"date": "1992-06-17", "close": 402.26, "vol20": 0.0953, "vol60": 0.1129}, {"date": "1992-06-18", "close": 400.96, "vol20": 0.0955, "vol60": 0.113}, {"date": "1992-06-19", "close": 403.67, "vol20": 0.0981, "vol60": 0.1137}, {"date": "1992-06-22", "close": 403.4, "vol20": 0.0967, "vol60": 0.1137}, {"date": "1992-06-23", "close": 404.04, "vol20": 0.0953, "vol60": 0.1116}, {"date": "1992-06-24", "close": 403.84, "vol20": 0.0947, "vol60": 0.1116}, {"date": "1992-06-25", "close": 403.12, "vol20": 0.0834, "vol60": 0.1116}, {"date": "1992-06-26", "close": 403.45, "vol20": 0.0835, "vol60": 0.1116}, {"date": "1992-06-29", "close": 408.94, "vol20": 0.097, "vol60": 0.1133}, {"date": "1992-06-30", "close": 408.14, "vol20": 0.0922, "vol60": 0.1133}, {"date": "1992-07-01", "close": 412.88, "vol20": 0.1014, "vol60": 0.1139}, {"date": "1992-07-02", "close": 411.77, "vol20": 0.1012, "vol60": 0.1069}, {"date": "1992-07-06", "close": 413.84, "vol20": 0.1029, "vol60": 0.1054}, {"date": "1992-07-07", "close": 409.16, "vol20": 0.1106, "vol60": 0.1038}, {"date": "1992-07-08", "close": 410.28, "vol20": 0.1074, "vol60": 0.1024}, {"date": "1992-07-09", "close": 414.23, "vol20": 0.1093, "vol60": 0.1038}, {"date": "1992-07-10", "close": 414.62, "vol20": 0.1085, "vol60": 0.099}, {"date": "1992-07-13", "close": 414.87, "vol20": 0.1084, "vol60": 0.097}, {"date": "1992-07-14", "close": 417.68, "vol20": 0.1105, "vol60": 0.098}, {"date": "1992-07-15", "close": 417.1, "vol20": 0.1089, "vol60": 0.0935}, {"date": "1992-07-16", "close": 417.54, "vol20": 0.091, "vol60": 0.0935}, {"date": "1992-07-17", "close": 415.62, "vol20": 0.0921, "vol60": 0.094}, {"date": "1992-07-20", "close": 413.75, "vol20": 0.0928, "vol60": 0.0941}, {"date": "1992-07-21", "close": 413.76, "vol20": 0.0926, "vol60": 0.0932}, {"date": "1992-07-22", "close": 410.93, "vol20": 0.097, "vol60": 0.0942}, {"date": "1992-07-23", "close": 412.08, "vol20": 0.0971, "vol60": 0.0943}, {"date": "1992-07-24", "close": 411.6, "vol20": 0.0969, "vol60": 0.0932}, {"date": "1992-07-27", "close": 411.54, "vol20": 0.097, "vol60": 0.0921}, {"date": "1992-07-28", "close": 417.52, "vol20": 0.0986, "vol60": 0.096}, {"date": "1992-07-29", "close": 422.23, "vol20": 0.1042, "vol60": 0.0963}, {"date": "1992-07-30", "close": 423.92, "vol20": 0.098, "vol60": 0.0966}, {"date": "1992-07-31", "close": 424.21, "vol20": 0.0969, "vol60": 0.0966}, {"date": "1992-08-03", "close": 425.09, "vol20": 0.096, "vol60": 0.0965}, {"date": "1992-08-04", "close": 424.36, "vol20": 0.0845, "vol60": 0.0966}, {"date": "1992-08-05", "close": 422.19, "vol20": 0.0879, "vol60": 0.0966}, {"date": "1992-08-06", "close": 420.59, "vol20": 0.0842, "vol60": 0.0962}, {"date": "1992-08-07", "close": 418.88, "vol20": 0.0859, "vol60": 0.0966}, {"date": "1992-08-10", "close": 419.42, "vol20": 0.086, "vol60": 0.0952}, {"date": "1992-08-11", "close": 418.9, "vol20": 0.0829, "vol60": 0.0939}, {"date": "1992-08-12", "close": 417.78, "vol20": 0.0834, "vol60": 0.0932}, {"date": "1992-08-13", "close": 417.73, "vol20": 0.0833, "vol60": 0.0915}, {"date": "1992-08-14", "close": 419.91, "vol20": 0.0833, "vol60": 0.092}, {"date": "1992-08-17", "close": 420.74, "vol20": 0.0813, "vol60": 0.0909}, {"date": "1992-08-18", "close": 421.34, "vol20": 0.0813, "vol60": 0.0907}, {"date": "1992-08-19", "close": 418.19, "vol20": 0.0821, "vol60": 0.0911}, {"date": "1992-08-20", "close": 418.26, "vol20": 0.0818, "vol60": 0.0911}, {"date": "1992-08-21", "close": 414.85, "vol20": 0.0876, "vol60": 0.0898}, {"date": "1992-08-24", "close": 410.72, "vol20": 0.0951, "vol60": 0.0919}, {"date": "1992-08-25", "close": 411.61, "vol20": 0.0788, "vol60": 0.0915}, {"date": "1992-08-26", "close": 413.51, "vol20": 0.0683, "vol60": 0.0901}, {"date": "1992-08-27", "close": 413.53, "vol20": 0.0659, "vol60": 0.0899}, {"date": "1992-08-28", "close": 414.84, "vol20": 0.0674, "vol60": 0.0899}, {"date": "1992-08-31", "close": 414.03, "vol20": 0.0664, "vol60": 0.09}, {"date": "1992-09-01", "close": 416.07, "vol20": 0.0699, "vol60": 0.0905}, {"date": "1992-09-02", "close": 417.98, "vol20": 0.0708, "vol60": 0.0894}, {"date": "1992-09-03", "close": 417.98, "vol20": 0.0697, "vol60": 0.0881}, {"date": "1992-09-04", "close": 417.08, "vol20": 0.0687, "vol60": 0.0879}, {"date": "1992-09-08", "close": 414.44, "vol20": 0.0717, "vol60": 0.0889}, {"date": "1992-09-09", "close": 416.36, "vol20": 0.074, "vol60": 0.0893}, {"date": "1992-09-10", "close": 419.95, "vol20": 0.0798, "vol60": 0.0903}, {"date": "1992-09-11", "close": 419.58, "vol20": 0.0799, "vol60": 0.0844}, {"date": "1992-09-14", "close": 425.27, "vol20": 0.0913, "vol60": 0.088}, {"date": "1992-09-15", "close": 419.77, "vol20": 0.1031, "vol60": 0.0917}, {"date": "1992-09-16", "close": 419.92, "vol20": 0.103, "vol60": 0.0917}, {"date": "1992-09-17", "close": 419.93, "vol20": 0.0993, "vol60": 0.0916}, {"date": "1992-09-18", "close": 422.93, "vol20": 0.1023, "vol60": 0.0926}, {"date": "1992-09-21", "close": 422.14, "vol20": 0.0974, "vol60": 0.0926}, {"date": "1992-09-22", "close": 417.14, "vol20": 0.1005, "vol60": 0.0962}, {"date": "1992-09-23", "close": 417.44, "vol20": 0.1003, "vol60": 0.0923}, {"date": "1992-09-24", "close": 418.47, "vol20": 0.0995, "vol60": 0.0923}, {"date": "1992-09-25", "close": 414.35, "vol20": 0.1063, "vol60": 0.0917}, {"date": "1992-09-28", "close": 416.62, "vol20": 0.1074, "vol60": 0.0922}, {"date": "1992-09-29", "close": 416.8, "vol20": 0.1071, "vol60": 0.0916}, {"date": "1992-09-30", "close": 417.8, "vol20": 0.1061, "vol60": 0.0885}, {"date": "1992-10-01", "close": 416.29, "vol20": 0.1056, "vol60": 0.0887}, {"date": "1992-10-02", "close": 410.47, "vol20": 0.1165, "vol60": 0.0913}, {"date": "1992-10-05", "close": 407.57, "vol20": 0.1185, "vol60": 0.0924}, {"date": "1992-10-06", "close": 407.18, "vol20": 0.1169, "vol60": 0.0924}, {"date": "1992-10-07", "close": 404.25, "vol20": 0.1171, "vol60": 0.0923}, {"date": "1992-10-08", "close": 407.75, "vol20": 0.1171, "vol60": 0.0941}, {"date": "1992-10-09", "close": 402.66, "vol20": 0.1235, "vol60": 0.0973}, {"date": "1992-10-12", "close": 407.44, "vol20": 0.1208, "vol60": 0.1002}, {"date": "1992-10-13", "close": 409.3, "vol20": 0.1158, "vol60": 0.1003}, {"date": "1992-10-14", "close": 409.37, "vol20": 0.1158, "vol60": 0.1003}, {"date": "1992-10-15", "close": 409.6, "vol20": 0.1159, "vol60": 0.0994}, {"date": "1992-10-16", "close": 411.73, "vol20": 0.1142, "vol60": 0.0998}, {"date": "1992-10-19", "close": 414.98, "vol20": 0.1188, "vol60": 0.101}, {"date": "1992-10-20", "close": 415.48, "vol20": 0.1115, "vol60": 0.101}, {"date": "1992-10-21", "close": 415.67, "vol20": 0.1114, "vol60": 0.0966}, {"date": "1992-10-22", "close": 414.9, "vol20": 0.1111, "vol60": 0.0937}, {"date": "1992-10-23", "close": 414.1, "vol20": 0.1056, "vol60": 0.0934}, {"date": "1992-10-26", "close": 418.16, "vol20": 0.1096, "vol60": 0.0956}, {"date": "1992-10-27", "close": 418.49, "vol20": 0.1096, "vol60": 0.0955}, {"date": "1992-10-28", "close": 420.13, "vol20": 0.1101, "vol60": 0.0959}, {"date": "1992-10-29", "close": 420.86, "vol20": 0.1092, "vol60": 0.0954}, {"date": "1992-10-30", "close": 418.68, "vol20": 0.0974, "vol60": 0.0956}, {"date": "1992-11-02", "close": 422.75, "vol20": 0.0971, "vol60": 0.0973}, {"date": "1992-11-03", "close": 419.92, "vol20": 0.1014, "vol60": 0.0983}, {"date": "1992-11-04", "close": 417.11, "vol20": 0.1008, "vol60": 0.0992}, {"date": "1992-11-05", "close": 418.34, "vol20": 0.0975, "vol60": 0.0993}, {"date": "1992-11-06", "close": 417.58, "vol20": 0.0837, "vol60": 0.0994}, {"date": "1992-11-09", "close": 418.59, "vol20": 0.0751, "vol60": 0.0989}, {"date": "1992-11-10", "close": 418.62, "vol20": 0.0742, "vol60": 0.0988}, {"date": "1992-11-11", "close": 422.2, "vol20": 0.0786, "vol60": 0.1003}, {"date": "1992-11-12", "close": 422.87, "vol20": 0.0785, "vol60": 0.0991}, {"date": "1992-11-13", "close": 422.43, "vol20": 0.0778, "vol60": 0.0992}, {"date": "1992-11-16", "close": 420.68, "vol20": 0.076, "vol60": 0.098}, {"date": "1992-11-17", "close": 419.27, "vol20": 0.0773, "vol60": 0.096}, {"date": "1992-11-18", "close": 422.85, "vol20": 0.0824, "vol60": 0.0974}, {"date": "1992-11-19", "close": 423.61, "vol20": 0.0818, "vol60": 0.097}, {"date": "1992-11-20", "close": 426.65, "vol20": 0.0838, "vol60": 0.098}, {"date": "1992-11-23", "close": 425.12, "vol20": 0.0796, "vol60": 0.0982}, {"date": "1992-11-24", "close": 427.59, "vol20": 0.0816, "vol60": 0.0987}, {"date": "1992-11-25", "close": 429.19, "vol20": 0.0815, "vol60": 0.0985}, {"date": "1992-11-27", "close": 430.16, "vol20": 0.0816, "vol60": 0.0982}, {"date": "1992-11-30", "close": 431.35, "vol20": 0.0782, "vol60": 0.0983}, {"date": "1992-12-01", "close": 430.78, "vol20": 0.0725, "vol60": 0.0982}, {"date": "1992-12-02", "close": 429.89, "vol20": 0.0677, "vol60": 0.0973}, {"date": "1992-12-03", "close": 429.91, "vol20": 0.0612, "vol60": 0.097}, {"date": "1992-12-04", "close": 432.06, "vol20": 0.0623, "vol60": 0.096}, {"date": "1992-12-07", "close": 435.31, "vol20": 0.0642, "vol60": 0.097}, {"date": "1992-12-08", "close": 436.99, "vol20": 0.0645, "vol60": 0.0935}, {"date": "1992-12-09", "close": 435.65, "vol20": 0.0668, "vol60": 0.0895}, {"date": "1992-12-10", "close": 434.64, "vol20": 0.0638, "vol60": 0.0897}, {"date": "1992-12-11", "close": 433.73, "vol20": 0.065, "vol60": 0.0899}, {"date": "1992-12-14", "close": 432.84, "vol20": 0.0656, "vol60": 0.089}, {"date": "1992-12-15", "close": 432.57, "vol20": 0.0629, "vol60": 0.0889}, {"date": "1992-12-16", "close": 431.52, "vol20": 0.062, "vol60": 0.0853}, {"date": "1992-12-17", "close": 435.43, "vol20": 0.0628, "vol60": 0.0871}, {"date": "1992-12-18", "close": 441.28, "vol20": 0.0757, "vol60": 0.0908}, {"date": "1992-12-21", "close": 440.7, "vol20": 0.0741, "vol60": 0.0881}, {"date": "1992-12-22", "close": 440.31, "vol20": 0.0721, "vol60": 0.0877}, {"date": "1992-12-23", "close": 439.03, "vol20": 0.0723, "vol60": 0.088}, {"date": "1992-12-24", "close": 439.77, "vol20": 0.0717, "vol60": 0.088}, {"date": "1992-12-28", "close": 439.15, "vol20": 0.0722, "vol60": 0.0876}, {"date": "1992-12-29", "close": 437.98, "vol20": 0.0731, "vol60": 0.0823}, {"date": "1992-12-30", "close": 438.82, "vol20": 0.0727, "vol60": 0.0805}, {"date": "1992-12-31", "close": 435.71, "vol20": 0.0775, "vol60": 0.0822}, {"date": "1993-01-04", "close": 435.38, "vol20": 0.0777, "vol60": 0.0804}, {"date": "1993-01-05", "close": 434.34, "vol20": 0.0766, "vol60": 0.0793}, {"date": "1993-01-06", "close": 434.52, "vol20": 0.0717, "vol60": 0.074}, {"date": "1993-01-07", "close": 430.73, "vol20": 0.0763, "vol60": 0.0735}, {"date": "1993-01-08", "close": 429.05, "vol20": 0.0767, "vol60": 0.0738}, {"date": "1993-01-11", "close": 430.95, "vol20": 0.0786, "vol60": 0.0742}, {"date": "1993-01-12", "close": 431.04, "vol20": 0.0784, "vol60": 0.0742}, {"date": "1993-01-13", "close": 433.03, "vol20": 0.08, "vol60": 0.074}, {"date": "1993-01-14", "close": 435.94, "vol20": 0.0833, "vol60": 0.0736}, {"date": "1993-01-15", "close": 437.15, "vol20": 0.0831, "vol60": 0.0737}, {"date": "1993-01-18", "close": 436.84, "vol20": 0.077, "vol60": 0.0738}, {"date": "1993-01-19", "close": 435.13, "vol20": 0.0604, "vol60": 0.0742}, {"date": "1993-01-20", "close": 433.37, "vol20": 0.0615, "vol60": 0.0747}, {"date": "1993-01-21", "close": 435.49, "vol20": 0.0648, "vol60": 0.0728}, {"date": "1993-01-22", "close": 436.11, "vol20": 0.0645, "vol60": 0.0728}, {"date": "1993-01-25", "close": 440.01, "vol20": 0.0722, "vol60": 0.0745}, {"date": "1993-01-26", "close": 439.95, "vol20": 0.072, "vol60": 0.0745}, {"date": "1993-01-27", "close": 438.11, "vol20": 0.0729, "vol60": 0.0741}, {"date": "1993-01-28", "close": 438.66, "vol20": 0.0727, "vol60": 0.0718}, {"date": "1993-01-29", "close": 438.78, "vol20": 0.0677, "vol60": 0.0701}, {"date": "1993-02-01", "close": 442.52, "vol20": 0.0734, "vol60": 0.0702}, {"date": "1993-02-02", "close": 442.55, "vol20": 0.0725, "vol60": 0.0701}, {"date": "1993-02-03", "close": 447.2, "vol20": 0.0799, "vol60": 0.0725}, {"date": "1993-02-04", "close": 449.56, "vol20": 0.0712, "vol60": 0.0729}, {"date": "1993-02-05", "close": 448.93, "vol20": 0.0689, "vol60": 0.0731}, {"date": "1993-02-08", "close": 447.85, "vol20": 0.0704, "vol60": 0.0718}, {"date": "1993-02-09", "close": 445.33, "vol20": 0.0752, "vol60": 0.0731}, {"date": "1993-02-10", "close": 446.23, "vol20": 0.0744, "vol60": 0.073}, {"date": "1993-02-11", "close": 447.66, "vol20": 0.0721, "vol60": 0.0724}, {"date": "1993-02-12", "close": 444.58, "vol20": 0.0775, "vol60": 0.0736}, {"date": "1993-02-16", "close": 433.91, "vol20": 0.1183, "vol60": 0.0885}, {"date": "1993-02-17", "close": 433.3, "vol20": 0.1176, "vol60": 0.0885}, {"date": "1993-02-18", "close": 431.9, "vol20": 0.1173, "vol60": 0.0877}, {"date": "1993-02-19", "close": 434.22, "vol20": 0.1176, "vol60": 0.088}, {"date": "1993-02-22", "close": 435.24, "vol20": 0.1178, "vol60": 0.0873}, {"date": "1993-02-23", "close": 434.8, "vol20": 0.1129, "vol60": 0.0871}, {"date": "1993-02-24", "close": 440.87, "vol20": 0.124, "vol60": 0.0914}, {"date": "1993-02-25", "close": 442.34, "vol20": 0.1234, "vol60": 0.0914}, {"date": "1993-02-26", "close": 443.38, "vol20": 0.1236, "vol60": 0.0915}, {"date": "1993-03-01", "close": 442.01, "vol20": 0.1243, "vol60": 0.0916}, {"date": "1993-03-02", "close": 447.9, "vol20": 0.1294, "vol60": 0.0953}, {"date": "1993-03-03", "close": 449.26, "vol20": 0.1297, "vol60": 0.095}, {"date": "1993-03-04", "close": 447.34, "vol20": 0.1255, "vol60": 0.0944}, {"date": "1993-03-05", "close": 446.11, "vol20": 0.1243, "vol60": 0.0944}, {"date": "1993-03-08", "close": 454.71, "vol20": 0.1421, "vol60": 0.1016}, {"date": "1993-03-09", "close": 454.4, "vol20": 0.1417, "vol60": 0.1014}, {"date": "1993-03-10", "close": 456.33, "vol20": 0.1402, "vol60": 0.1015}, {"date": "1993-03-11", "close": 453.72, "vol20": 0.1423, "vol60": 0.1022}, {"date": "1993-03-12", "close": 449.83, "vol20": 0.1458, "vol60": 0.104}, {"date": "1993-03-15", "close": 451.43, "vol20": 0.1437, "vol60": 0.104}, {"date": "1993-03-16", "close": 451.37, "vol20": 0.1093, "vol60": 0.1025}, {"date": "1993-03-17", "close": 448.31, "vol20": 0.1132, "vol60": 0.1001}, {"date": "1993-03-18", "close": 451.89, "vol20": 0.1136, "vol60": 0.1013}, {"date": "1993-03-19", "close": 450.18, "vol20": 0.115, "vol60": 0.1016}, {"date": "1993-03-22", "close": 448.88, "vol20": 0.1161, "vol60": 0.1016}, {"date": "1993-03-23", "close": 448.76, "vol20": 0.116, "vol60": 0.1016}, {"date": "1993-03-24", "close": 448.07, "vol20": 0.1069, "vol60": 0.1016}, {"date": "1993-03-25", "close": 450.88, "vol20": 0.1083, "vol60": 0.1021}, {"date": "1993-03-26", "close": 447.78, "vol20": 0.1116, "vol60": 0.1032}, {"date": "1993-03-29", "close": 450.77, "vol20": 0.1128, "vol60": 0.1028}, {"date": "1993-03-30", "close": 451.97, "vol20": 0.1034, "vol60": 0.1029}, {"date": "1993-03-31", "close": 451.67, "vol20": 0.103, "vol60": 0.1027}, {"date": "1993-04-01", "close": 450.3, "vol20": 0.1024, "vol60": 0.103}, {"date": "1993-04-02", "close": 441.39, "vol20": 0.125, "vol60": 0.1097}, {"date": "1993-04-05", "close": 442.29, "vol20": 0.1021, "vol60": 0.1094}, {"date": "1993-04-06", "close": 441.16, "vol20": 0.1021, "vol60": 0.1092}, {"date": "1993-04-07", "close": 442.73, "vol20": 0.1016, "vol60": 0.1094}, {"date": "1993-04-08", "close": 441.84, "vol20": 0.1004, "vol60": 0.1092}, {"date": "1993-04-12", "close": 448.37, "vol20": 0.1115, "vol60": 0.1124}, {"date": "1993-04-13", "close": 449.22, "vol20": 0.1109, "vol60": 0.1123}, {"date": "1993-04-14", "close": 448.66, "vol20": 0.1109, "vol60": 0.1123}, {"date": "1993-04-15", "close": 448.4, "vol20": 0.1083, "vol60": 0.112}, {"date": "1993-04-16", "close": 448.94, "vol20": 0.1043, "vol60": 0.1116}, {"date": "1993-04-19", "close": 447.46, "vol20": 0.1041, "vol60": 0.1115}, {"date": "1993-04-20", "close": 445.1, "vol20": 0.1052, "vol60": 0.1121}, {"date": "1993-04-21", "close": 443.63, "vol20": 0.1057, "vol60": 0.1109}, {"date": "1993-04-22", "close": 439.46, "vol20": 0.1103, "vol60": 0.1126}, {"date": "1993-04-23", "close": 437.03, "vol20": 0.108, "vol60": 0.1129}, {"date": "1993-04-26", "close": 433.54, "vol20": 0.1088, "vol60": 0.114}, {"date": "1993-04-27", "close": 438.01, "vol20": 0.1131, "vol60": 0.116}, {"date": "1993-04-28", "close": 438.02, "vol20": 0.1122, "vol60": 0.1146}, {"date": "1993-04-29", "close": 438.89, "vol20": 0.1128, "vol60": 0.1147}, {"date": "1993-04-30", "close": 440.19, "vol20": 0.1137, "vol60": 0.1128}, {"date": "1993-05-03", "close": 442.46, "vol20": 0.0912, "vol60": 0.1128}, {"date": "1993-05-04", "close": 444.05, "vol20": 0.0918, "vol60": 0.113}, {"date": "1993-05-05", "close": 444.52, "vol20": 0.0913, "vol60": 0.1129}, {"date": "1993-05-06", "close": 443.26, "vol20": 0.0912, "vol60": 0.1125}, {"date": "1993-05-07", "close": 442.31, "vol20": 0.0912, "vol60": 0.1125}, {"date": "1993-05-10", "close": 442.8, "vol20": 0.0733, "vol60": 0.1123}, {"date": "1993-05-11", "close": 444.36, "vol20": 0.0743, "vol60": 0.1117}, {"date": "1993-05-12", "close": 444.8, "vol20": 0.0744, "vol60": 0.0995}, {"date": "1993-05-13", "close": 439.23, "vol20": 0.0861, "vol60": 0.103}, {"date": "1993-05-14", "close": 439.56, "vol20": 0.0859, "vol60": 0.1028}, {"date": "1993-05-17", "close": 440.37, "vol20": 0.0861, "vol60": 0.1023}, {"date": "1993-05-18", "close": 440.32, "vol20": 0.0844, "vol60": 0.1022}, {"date": "1993-05-19", "close": 447.57, "vol20": 0.1027, "vol60": 0.1073}, {"date": "1993-05-20", "close": 450.59, "vol20": 0.098, "vol60": 0.1045}, {"date": "1993-05-21", "close": 445.84, "vol20": 0.1041, "vol60": 0.1067}, {"date": "1993-05-24", "close": 448.0, "vol20": 0.0992, "vol60": 0.107}, {"date": "1993-05-25", "close": 448.85, "vol20": 0.0939, "vol60": 0.1069}, {"date": "1993-05-26", "close": 453.44, "vol20": 0.0989, "vol60": 0.1055}, {"date": "1993-05-27", "close": 452.41, "vol20": 0.0999, "vol60": 0.1054}, {"date": "1993-05-28", "close": 450.19, "vol20": 0.1023, "vol60": 0.1055}, {"date": "1993-06-01", "close": 453.83, "vol20": 0.1043, "vol60": 0.1066}, {"date": "1993-06-02", "close": 453.85, "vol20": 0.104, "vol60": 0.0991}, {"date": "1993-06-03", "close": 452.49, "vol20": 0.1051, "vol60": 0.0993}, {"date": "1993-06-04", "close": 450.06, "vol20": 0.1066, "vol60": 0.0995}, {"date": "1993-06-07", "close": 447.69, "vol20": 0.1083, "vol60": 0.0994}, {"date": "1993-06-08", "close": 444.71, "vol20": 0.1113, "vol60": 0.0988}, {"date": "1993-06-09", "close": 445.78, "vol20": 0.111, "vol60": 0.0986}, {"date": "1993-06-10", "close": 445.38, "vol20": 0.111, "vol60": 0.0986}, {"date": "1993-06-11", "close": 447.26, "vol20": 0.1011, "vol60": 0.0981}, {"date": "1993-06-14", "close": 447.71, "vol20": 0.1011, "vol60": 0.0967}, {"date": "1993-06-15", "close": 446.27, "vol20": 0.1021, "vol60": 0.0966}, {"date": "1993-06-16", "close": 447.43, "vol20": 0.1023, "vol60": 0.0966}, {"date": "1993-06-17", "close": 448.54, "vol20": 0.0847, "vol60": 0.0967}, {"date": "1993-06-18", "close": 443.68, "vol20": 0.0894, "vol60": 0.0992}, {"date": "1993-06-21", "close": 446.22, "vol20": 0.0842, "vol60": 0.0991}, {"date": "1993-06-22", "close": 445.93, "vol20": 0.0823, "vol60": 0.0981}, {"date": "1993-06-23", "close": 443.19, "vol20": 0.0845, "vol60": 0.0978}, {"date": "1993-06-24", "close": 446.62, "vol20": 0.0807, "vol60": 0.099}, {"date": "1993-06-25", "close": 447.6, "vol20": 0.0811, "vol60": 0.0991}, {"date": "1993-06-28", "close": 451.85, "vol20": 0.0867, "vol60": 0.1009}, {"date": "1993-06-29", "close": 450.69, "vol20": 0.082, "vol60": 0.092}, {"date": "1993-06-30", "close": 450.53, "vol20": 0.0819, "vol60": 0.092}, {"date": "1993-07-01", "close": 449.02, "vol20": 0.0821, "vol60": 0.0921}, {"date": "1993-07-02", "close": 445.84, "vol20": 0.0837, "vol60": 0.0931}, {"date": "1993-07-06", "close": 441.43, "vol20": 0.0887, "vol60": 0.0952}, {"date": "1993-07-07", "close": 442.83, "vol20": 0.0868, "vol60": 0.0904}, {"date": "1993-07-08", "close": 448.64, "vol20": 0.0985, "vol60": 0.0944}, {"date": "1993-07-09", "close": 448.11, "vol20": 0.0985, "vol60": 0.0943}, {"date": "1993-07-12", "close": 448.98, "vol20": 0.0977, "vol60": 0.0944}, {"date": "1993-07-13", "close": 448.09, "vol20": 0.0979, "vol60": 0.0945}, {"date": "1993-07-14", "close": 450.08, "vol20": 0.0983, "vol60": 0.0947}, {"date": "1993-07-15", "close": 449.22, "vol20": 0.0983, "vol60": 0.0941}, {"date": "1993-07-16", "close": 445.75, "vol20": 0.1018, "vol60": 0.0952}, {"date": "1993-07-19", "close": 446.03, "vol20": 0.0938, "vol60": 0.0931}, {"date": "1993-07-20", "close": 447.31, "vol20": 0.0921, "vol60": 0.0925}, {"date": "1993-07-21", "close": 447.18, "vol20": 0.0921, "vol60": 0.0908}, {"date": "1993-07-22", "close": 444.51, "vol20": 0.0919, "vol60": 0.0895}, {"date": "1993-07-23", "close": 447.1, "vol20": 0.0901, "vol60": 0.0902}, {"date": "1993-07-26", "close": 449.09, "vol20": 0.0912, "vol60": 0.0905}, {"date": "1993-07-27", "close": 448.24, "vol20": 0.0845, "vol60": 0.0905}, {"date": "1993-07-28", "close": 447.19, "vol20": 0.0844, "vol60": 0.0901}, {"date": "1993-07-29", "close": 450.24, "vol20": 0.0882, "vol60": 0.0908}, {"date": "1993-07-30", "close": 448.13, "vol20": 0.089, "vol60": 0.0914}, {"date": "1993-08-02", "close": 450.15, "vol20": 0.0864, "vol60": 0.0916}, {"date": "1993-08-03", "close": 449.27, "vol20": 0.0778, "vol60": 0.0916}, {"date": "1993-08-04", "close": 448.54, "vol20": 0.0778, "vol60": 0.0916}, {"date": "1993-08-05", "close": 448.13, "vol20": 0.0626, "vol60": 0.0914}, {"date": "1993-08-06", "close": 448.68, "vol20": 0.0626, "vol60": 0.0914}, {"date": "1993-08-09", "close": 450.72, "vol20": 0.0643, "vol60": 0.0879}, {"date": "1993-08-10", "close": 449.45, "vol20": 0.0647, "vol60": 0.0881}, {"date": "1993-08-11", "close": 450.46, "vol20": 0.0633, "vol60": 0.0882}, {"date": "1993-08-12", "close": 448.96, "vol20": 0.064, "vol60": 0.0885}, {"date": "1993-08-13", "close": 450.14, "vol20": 0.0577, "vol60": 0.0821}, {"date": "1993-08-16", "close": 452.38, "vol20": 0.0599, "vol60": 0.0816}, {"date": "1993-08-17", "close": 453.13, "vol20": 0.0594, "vol60": 0.0786}, {"date": "1993-08-18", "close": 456.04, "vol20": 0.0627, "vol60": 0.079}, {"date": "1993-08-19", "close": 456.43, "vol20": 0.0571, "vol60": 0.079}, {"date": "1993-08-20", "close": 456.16, "vol20": 0.0549, "vol60": 0.0762}, {"date": "1993-08-23", "close": 455.23, "vol20": 0.0543, "vol60": 0.0762}, {"date": "1993-08-24", "close": 459.77, "vol20": 0.0625, "vol60": 0.0781}, {"date": "1993-08-25", "close": 460.13, "vol20": 0.061, "vol60": 0.0764}, {"date": "1993-08-26", "close": 461.04, "vol20": 0.0577, "vol60": 0.0765}, {"date": "1993-08-27", "close": 460.54, "vol20": 0.0542, "vol60": 0.0763}, {"date": "1993-08-30", "close": 461.9, "vol20": 0.0532, "vol60": 0.0755}, {"date": "1993-08-31", "close": 463.56, "vol20": 0.0524, "vol60": 0.0748}, {"date": "1993-09-01", "close": 463.15, "vol20": 0.0518, "vol60": 0.0734}, {"date": "1993-09-02", "close": 461.3, "vol20": 0.0549, "vol60": 0.0739}, {"date": "1993-09-03", "close": 461.34, "vol20": 0.0551, "vol60": 0.0738}, {"date": "1993-09-07", "close": 458.52, "vol20": 0.0598, "vol60": 0.0747}, {"date": "1993-09-08", "close": 456.65, "vol20": 0.061, "vol60": 0.0753}, {"date": "1993-09-09", "close": 457.5, "vol20": 0.0609, "vol60": 0.075}, {"date": "1993-09-10", "close": 461.72, "vol20": 0.0657, "vol60": 0.077}, {"date": "1993-09-13", "close": 462.06, "vol20": 0.0656, "vol60": 0.0769}, {"date": "1993-09-14", "close": 459.9, "vol20": 0.0674, "vol60": 0.0739}, {"date": "1993-09-15", "close": 461.6, "vol20": 0.0681, "vol60": 0.0734}, {"date": "1993-09-16", "close": 459.43, "vol20": 0.0677, "vol60": 0.0742}, {"date": "1993-09-17", "close": 458.83, "vol20": 0.0679, "vol60": 0.073}, {"date": "1993-09-20", "close": 455.05, "vol20": 0.0744, "vol60": 0.0737}, {"date": "1993-09-21", "close": 452.95, "vol20": 0.0758, "vol60": 0.0743}, {"date": "1993-09-22", "close": 456.2, "vol20": 0.0714, "vol60": 0.0732}, {"date": "1993-09-23", "close": 457.74, "vol20": 0.0725, "vol60": 0.0732}, {"date": "1993-09-24", "close": 457.63, "vol20": 0.072, "vol60": 0.0732}, {"date": "1993-09-27", "close": 461.8, "vol20": 0.0793, "vol60": 0.075}, {"date": "1993-09-28", "close": 461.53, "vol20": 0.0787, "vol60": 0.0734}, {"date": "1993-09-29", "close": 460.11, "vol20": 0.0782, "vol60": 0.0705}, {"date": "1993-09-30", "close": 458.93, "vol20": 0.0785, "vol60": 0.0706}, {"date": "1993-10-01", "close": 461.28, "vol20": 0.0797, "vol60": 0.0664}, {"date": "1993-10-04", "close": 461.34, "vol20": 0.0797, "vol60": 0.0663}, {"date": "1993-10-05", "close": 461.2, "vol20": 0.0764, "vol60": 0.0662}, {"date": "1993-10-06", "close": 460.74, "vol20": 0.0748, "vol60": 0.0661}, {"date": "1993-10-07", "close": 459.18, "vol20": 0.0758, "vol60": 0.066}, {"date": "1993-10-08", "close": 460.31, "vol20": 0.0687, "vol60": 0.066}, {"date": "1993-10-11", "close": 460.88, "vol20": 0.0688, "vol60": 0.0638}, {"date": "1993-10-12", "close": 461.12, "vol20": 0.0666, "vol60": 0.0638}, {"date": "1993-10-13", "close": 461.49, "vol20": 0.0654, "vol60": 0.0636}, {"date": "1993-10-14", "close": 466.83, "vol20": 0.0746, "vol60": 0.0675}, {"date": "1993-10-15", "close": 469.5, "vol20": 0.0761, "vol60": 0.0667}, {"date": "1993-10-18", "close": 468.45, "vol20": 0.0689, "vol60": 0.0663}, {"date": "1993-10-19", "close": 466.21, "vol20": 0.0691, "vol60": 0.0668}, {"date": "1993-10-20", "close": 466.07, "vol20": 0.0659, "vol60": 0.0666}, {"date": "1993-10-21", "close": 465.36, "vol20": 0.0659, "vol60": 0.0665}, {"date": "1993-10-22", "close": 463.27, "vol20": 0.0685, "vol60": 0.066}, {"date": "1993-10-25", "close": 464.2, "vol20": 0.0611, "vol60": 0.0652}, {"date": "1993-10-26", "close": 464.3, "vol20": 0.0611, "vol60": 0.0647}, {"date": "1993-10-27", "close": 464.61, "vol20": 0.0597, "vol60": 0.0645}, {"date": "1993-10-28", "close": 467.73, "vol20": 0.0624, "vol60": 0.0656}, {"date": "1993-10-29", "close": 467.83, "vol20": 0.0605, "vol60": 0.0655}, {"date": "1993-11-01", "close": 469.1, "vol20": 0.0609, "vol60": 0.0656}, {"date": "1993-11-02", "close": 468.44, "vol20": 0.0613, "vol60": 0.0653}, {"date": "1993-11-03", "close": 463.02, "vol20": 0.0754, "vol60": 0.0696}, {"date": "1993-11-04", "close": 457.49, "vol20": 0.0863, "vol60": 0.0741}, {"date": "1993-11-05", "close": 459.57, "vol20": 0.0875, "vol60": 0.0742}, {"date": "1993-11-08", "close": 460.21, "vol20": 0.0875, "vol60": 0.0741}, {"date": "1993-11-09", "close": 460.33, "vol20": 0.0875, "vol60": 0.0735}, {"date": "1993-11-10", "close": 463.72, "vol20": 0.0914, "vol60": 0.0748}, {"date": "1993-11-11", "close": 462.64, "vol20": 0.0814, "vol60": 0.074}, {"date": "1993-11-12", "close": 465.39, "vol20": 0.0816, "vol60": 0.0749}, {"date": "1993-11-15", "close": 463.75, "vol20": 0.0821, "vol60": 0.0753}, {"date": "1993-11-16", "close": 466.74, "vol20": 0.084, "vol60": 0.0761}, {"date": "1993-11-17", "close": 464.81, "vol20": 0.0853, "vol60": 0.0741}, {"date": "1993-11-18", "close": 463.62, "vol20": 0.0856, "vol60": 0.0743}, {"date": "1993-11-19", "close": 462.6, "vol20": 0.0845, "vol60": 0.0743}, {"date": "1993-11-22", "close": 459.13, "vol20": 0.088, "vol60": 0.0759}, {"date": "1993-11-23", "close": 461.03, "vol20": 0.0896, "vol60": 0.0761}, {"date": "1993-11-24", "close": 462.36, "vol20": 0.0903, "vol60": 0.076}, {"date": "1993-11-26", "close": 463.06, "vol20": 0.0868, "vol60": 0.076}, {"date": "1993-11-29", "close": 461.9, "vol20": 0.087, "vol60": 0.0758}, {"date": "1993-11-30", "close": 461.79, "vol20": 0.0861, "vol60": 0.0758}, {"date": "1993-12-01", "close": 461.89, "vol20": 0.0862, "vol60": 0.0747}, {"date": "1993-12-02", "close": 463.11, "vol20": 0.0765, "vol60": 0.0743}, {"date": "1993-12-03", "close": 464.89, "vol20": 0.063, "vol60": 0.0746}, {"date": "1993-12-06", "close": 466.43, "vol20": 0.0621, "vol60": 0.0726}, {"date": "1993-12-07", "close": 466.76, "vol20": 0.0621, "vol60": 0.0726}, {"date": "1993-12-08", "close": 466.29, "vol20": 0.0624, "vol60": 0.0719}, {"date": "1993-12-09", "close": 464.18, "vol20": 0.0597, "vol60": 0.0722}, {"date": "1993-12-10", "close": 463.93, "vol20": 0.059, "vol60": 0.0715}, {"date": "1993-12-13", "close": 465.7, "vol20": 0.0567, "vol60": 0.0718}, {"date": "1993-12-14", "close": 463.06, "vol20": 0.059, "vol60": 0.0707}, {"date": "1993-12-15", "close": 461.84, "vol20": 0.0543, "vol60": 0.0702}, {"date": "1993-12-16", "close": 463.34, "vol20": 0.0541, "vol60": 0.0691}, {"date": "1993-12-17", "close": 466.38, "vol20": 0.0583, "vol60": 0.07}, {"date": "1993-12-20", "close": 465.85, "vol20": 0.0578, "vol60": 0.07}, {"date": "1993-12-21", "close": 465.3, "vol20": 0.0502, "vol60": 0.0677}, {"date": "1993-12-22", "close": 467.32, "vol20": 0.0504, "vol60": 0.0682}, {"date": "1993-12-23", "close": 467.38, "vol20": 0.0497, "vol60": 0.0678}, {"date": "1993-12-27", "close": 470.54, "vol20": 0.0543, "vol60": 0.0688}, {"date": "1993-12-28", "close": 470.94, "vol20": 0.0529, "vol60": 0.0682}, {"date": "1993-12-29", "close": 470.58, "vol20": 0.0531, "vol60": 0.0682}, {"date": "1993-12-30", "close": 468.64, "vol20": 0.056, "vol60": 0.0688}, {"date": "1993-12-31", "close": 466.45, "vol20": 0.0587, "vol60": 0.0695}, {"date": "1994-01-03", "close": 465.44, "vol20": 0.0578, "vol60": 0.0693}, {"date": "1994-01-04", "close": 466.89, "vol20": 0.0577, "vol60": 0.0694}, {"date": "1994-01-05", "close": 467.55, "vol20": 0.0579, "vol60": 0.0694}, {"date": "1994-01-06", "close": 467.12, "vol20": 0.0578, "vol60": 0.0694}, {"date": "1994-01-07", "close": 469.9, "vol20": 0.0587, "vol60": 0.0704}, {"date": "1994-01-10", "close": 475.27, "vol20": 0.0697, "vol60": 0.0703}, {"date": "1994-01-11", "close": 474.13, "vol20": 0.0701, "vol60": 0.0696}, {"date": "1994-01-12", "close": 474.17, "vol20": 0.0658, "vol60": 0.0694}, {"date": "1994-01-13", "close": 472.47, "vol20": 0.0666, "vol60": 0.0691}, {"date": "1994-01-14", "close": 474.91, "vol20": 0.0678, "vol60": 0.0698}, {"date": "1994-01-17", "close": 473.3, "vol20": 0.0666, "vol60": 0.0701}, {"date": "1994-01-18", "close": 474.25, "vol20": 0.0664, "vol60": 0.0695}, {"date": "1994-01-19", "close": 474.3, "vol20": 0.066, "vol60": 0.0694}, {"date": "1994-01-20", "close": 474.98, "vol20": 0.0648, "vol60": 0.0695}, {"date": "1994-01-21", "close": 474.72, "vol20": 0.065, "vol60": 0.0695}, {"date": "1994-01-24", "close": 471.97, "vol20": 0.065, "vol60": 0.0693}, {"date": "1994-01-25", "close": 470.92, "vol20": 0.0654, "vol60": 0.0695}, {"date": "1994-01-26", "close": 473.2, "vol20": 0.0676, "vol60": 0.07}, {"date": "1994-01-27", "close": 477.05, "vol20": 0.0709, "vol60": 0.0718}, {"date": "1994-01-28", "close": 478.7, "vol20": 0.0682, "vol60": 0.0676}, {"date": "1994-01-31", "close": 481.61, "vol20": 0.0689, "vol60": 0.0632}, {"date": "1994-02-01", "close": 479.62, "vol20": 0.0717, "vol60": 0.0636}, {"date": "1994-02-02", "close": 482.0, "vol20": 0.0728, "vol60": 0.0642}, {"date": "1994-02-03", "close": 480.71, "vol20": 0.0739, "vol60": 0.0645}, {"date": "1994-02-04", "close": 469.81, "vol20": 0.1119, "vol60": 0.0794}, {"date": "1994-02-07", "close": 471.76, "vol20": 0.1048, "vol60": 0.0796}, {"date": "1994-02-08", "close": 471.05, "vol20": 0.1047, "vol60": 0.0788}, {"date": "1994-02-09", "close": 472.77, "vol20": 0.1056, "vol60": 0.0788}, {"date": "1994-02-10", "close": 468.93, "vol20": 0.1088, "vol60": 0.0796}, {"date": "1994-02-11", "close": 470.18, "vol20": 0.1074, "vol60": 0.0793}, {"date": "1994-02-14", "close": 470.23, "vol20": 0.1069, "vol60": 0.0791}, {"date": "1994-02-15", "close": 472.52, "vol20": 0.1082, "vol60": 0.0795}, {"date": "1994-02-16", "close": 472.79, "vol20": 0.1082, "vol60": 0.0777}, {"date": "1994-02-17", "close": 470.34, "vol20": 0.1095, "vol60": 0.0782}, {"date": "1994-02-18", "close": 467.69, "vol20": 0.111, "vol60": 0.079}, {"date": "1994-02-22", "close": 471.46, "vol20": 0.1135, "vol60": 0.0806}, {"date": "1994-02-23", "close": 470.69, "vol20": 0.1134, "vol60": 0.0805}, {"date": "1994-02-24", "close": 464.26, "vol20": 0.1217, "vol60": 0.0855}, {"date": "1994-02-25", "close": 466.07, "vol20": 0.1184, "vol60": 0.0858}, {"date": "1994-02-28", "close": 467.14, "vol20": 0.1179, "vol60": 0.0858}, {"date": "1994-03-01", "close": 464.44, "vol20": 0.1157, "vol60": 0.0863}, {"date": "1994-03-02", "close": 464.81, "vol20": 0.1157, "vol60": 0.086}, {"date": "1994-03-03", "close": 463.01, "vol20": 0.1133, "vol60": 0.0864}, {"date": "1994-03-04", "close": 464.74, "vol20": 0.1151, "vol60": 0.0867}, {"date": "1994-03-07", "close": 466.91, "vol20": 0.0853, "vol60": 0.0867}, {"date": "1994-03-08", "close": 465.88, "vol20": 0.0839, "vol60": 0.0868}, {"date": "1994-03-09", "close": 467.06, "vol20": 0.0846, "vol60": 0.0866}, {"date": "1994-03-10", "close": 463.9, "vol20": 0.086, "vol60": 0.087}, {"date": "1994-03-11", "close": 466.44, "vol20": 0.0844, "vol60": 0.0875}, {"date": "1994-03-14", "close": 467.39, "vol20": 0.0842, "vol60": 0.0874}, {"date": "1994-03-15", "close": 467.01, "vol20": 0.0842, "vol60": 0.0864}, {"date": "1994-03-16", "close": 469.42, "vol20": 0.0844, "vol60": 0.087}, {"date": "1994-03-17", "close": 470.9, "vol20": 0.0853, "vol60": 0.0871}, {"date": "1994-03-18", "close": 471.06, "vol20": 0.0832, "vol60": 0.0867}, {"date": "1994-03-21", "close": 468.54, "vol20": 0.0829, "vol60": 0.0874}, {"date": "1994-03-22", "close": 468.8, "vol20": 0.0775, "vol60": 0.0863}, {"date": "1994-03-23", "close": 468.54, "vol20": 0.0774, "vol60": 0.0863}, {"date": "1994-03-24", "close": 464.35, "vol20": 0.0675, "vol60": 0.0882}, {"date": "1994-03-25", "close": 460.58, "vol20": 0.0718, "vol60": 0.0893}, {"date": "1994-03-28", "close": 460.0, "vol20": 0.071, "vol60": 0.0889}, {"date": "1994-03-29", "close": 452.48, "vol20": 0.0889, "vol60": 0.0949}, {"date": "1994-03-30", "close": 445.55, "vol20": 0.1016, "vol60": 0.0994}, {"date": "1994-03-31", "close": 445.77, "vol20": 0.1017, "vol60": 0.0993}, {"date": "1994-04-04", "close": 438.92, "vol20": 0.1102, "vol60": 0.1038}, {"date": "1994-04-05", "close": 448.29, "vol20": 0.1372, "vol60": 0.1124}, {"date": "1994-04-06", "close": 448.05, "vol20": 0.1373, "vol60": 0.1096}, {"date": "1994-04-07", "close": 450.88, "vol20": 0.1396, "vol60": 0.1105}, {"date": "1994-04-08", "close": 447.1, "vol20": 0.1405, "vol60": 0.1116}, {"date": "1994-04-11", "close": 449.87, "vol20": 0.141, "vol60": 0.1124}, {"date": "1994-04-12", "close": 447.57, "vol20": 0.1407, "vol60": 0.112}, {"date": "1994-04-13", "close": 446.26, "vol20": 0.1406, "vol60": 0.112}, {"date": "1994-04-14", "close": 446.38, "vol20": 0.1383, "vol60": 0.1119}, {"date": "1994-04-15", "close": 446.18, "vol20": 0.1369, "vol60": 0.1118}, {"date": "1994-04-18", "close": 442.46, "vol20": 0.1378, "vol60": 0.1127}, {"date": "1994-04-19", "close": 442.54, "vol20": 0.138, "vol60": 0.1128}, {"date": "1994-04-20", "close": 441.96, "vol20": 0.1376, "vol60": 0.1123}, {"date": "1994-04-21", "close": 448.73, "vol20": 0.1519, "vol60": 0.1172}, {"date": "1994-04-22", "close": 447.63, "vol20": 0.1497, "vol60": 0.1166}, {"date": "1994-04-25", "close": 452.71, "vol20": 0.1547, "vol60": 0.1179}, {"date": "1994-04-26", "close": 451.87, "vol20": 0.1547, "vol60": 0.1175}, {"date": "1994-04-28", "close": 449.1, "vol20": 0.1449, "vol60": 0.1171}, {"date": "1994-04-29", "close": 450.91, "vol20": 0.1342, "vol60": 0.1174}, {"date": "1994-05-02", "close": 453.02, "vol20": 0.1349, "vol60": 0.1173}, {"date": "1994-05-03", "close": 453.03, "vol20": 0.1206, "vol60": 0.1173}, {"date": "1994-05-04", "close": 451.72, "vol20": 0.0967, "vol60": 0.1081}, {"date": "1994-05-05", "close": 451.38, "vol20": 0.0967, "vol60": 0.1076}, {"date": "1994-05-06", "close": 447.82, "vol20": 0.0983, "vol60": 0.1086}, {"date": "1994-05-09", "close": 442.32, "vol20": 0.1035, "vol60": 0.1107}, {"date": "1994-05-10", "close": 446.01, "vol20": 0.1056, "vol60": 0.1114}, {"date": "1994-05-11", "close": 441.49, "vol20": 0.11, "vol60": 0.1128}, {"date": "1994-05-12", "close": 443.75, "vol20": 0.1115, "vol60": 0.1135}, {"date": "1994-05-13", "close": 444.14, "vol20": 0.1116, "vol60": 0.1129}, {"date": "1994-05-16", "close": 444.49, "vol20": 0.1116, "vol60": 0.1129}, {"date": "1994-05-17", "close": 449.37, "vol20": 0.1138, "vol60": 0.1152}, {"date": "1994-05-18", "close": 453.69, "vol20": 0.118, "vol60": 0.1166}, {"date": "1994-05-19", "close": 456.48, "vol20": 0.1188, "vol60": 0.1161}, {"date": "1994-05-20", "close": 454.92, "vol20": 0.1085, "vol60": 0.1162}, {"date": "1994-05-23", "close": 453.2, "vol20": 0.1091, "vol60": 0.1131}, {"date": "1994-05-24", "close": 454.81, "vol20": 0.1023, "vol60": 0.1131}, {"date": "1994-05-25", "close": 456.34, "vol20": 0.1026, "vol60": 0.1132}, {"date": "1994-05-26", "close": 457.06, "vol20": 0.0996, "vol60": 0.1127}, {"date": "1994-05-27", "close": 457.33, "vol20": 0.0989, "vol60": 0.1127}, {"date": "1994-05-31", "close": 456.5, "vol20": 0.0981, "vol60": 0.1125}, {"date": "1994-06-01", "close": 457.63, "vol20": 0.0984, "vol60": 0.1124}, {"date": "1994-06-02", "close": 457.65, "vol20": 0.0976, "vol60": 0.1119}, {"date": "1994-06-03", "close": 460.13, "vol20": 0.0989, "vol60": 0.1124}, {"date": "1994-06-06", "close": 458.88, "vol20": 0.0943, "vol60": 0.1124}, {"date": "1994-06-07", "close": 458.21, "vol20": 0.0804, "vol60": 0.1116}, {"date": "1994-06-08", "close": 457.06, "vol20": 0.0778, "vol60": 0.1111}, {"date": "1994-06-09", "close": 457.86, "vol20": 0.0651, "vol60": 0.111}, {"date": "1994-06-10", "close": 458.67, "vol20": 0.064, "vol60": 0.1111}, {"date": "1994-06-13", "close": 459.1, "vol20": 0.064, "vol60": 0.1106}, {"date": "1994-06-14", "close": 462.37, "vol20": 0.0667, "vol60": 0.1114}, {"date": "1994-06-15", "close": 460.61, "vol20": 0.0607, "vol60": 0.1116}, {"date": "1994-06-16", "close": 461.93, "vol20": 0.0526, "vol60": 0.1113}, {"date": "1994-06-17", "close": 458.45, "vol20": 0.0568, "vol60": 0.1123}, {"date": "1994-06-20", "close": 455.48, "vol20": 0.0604, "vol60": 0.113}, {"date": "1994-06-21", "close": 451.34, "vol20": 0.0675, "vol60": 0.1131}, {"date": "1994-06-22", "close": 453.09, "vol20": 0.0677, "vol60": 0.1123}, {"date": "1994-06-23", "close": 449.63, "vol20": 0.0713, "vol60": 0.1133}, {"date": "1994-06-24", "close": 442.8, "vol20": 0.0874, "vol60": 0.1126}, {"date": "1994-06-27", "close": 447.31, "vol20": 0.0966, "vol60": 0.1101}, {"date": "1994-06-28", "close": 446.07, "vol20": 0.0968, "vol60": 0.1103}, {"date": "1994-06-29", "close": 447.63, "vol20": 0.0973, "vol60": 0.1056}, {"date": "1994-06-30", "close": 444.27, "vol20": 0.0998, "vol60": 0.0976}, {"date": "1994-07-01", "close": 446.2, "vol20": 0.0989, "vol60": 0.098}, {"date": "1994-07-05", "close": 446.37, "vol20": 0.099, "vol60": 0.0971}, {"date": "1994-07-06", "close": 446.13, "vol20": 0.0991, "vol60": 0.0956}, {"date": "1994-07-07", "close": 448.38, "vol20": 0.1015, "vol60": 0.0953}, {"date": "1994-07-08", "close": 449.55, "vol20": 0.1018, "vol60": 0.0948}, {"date": "1994-07-11", "close": 448.06, "vol20": 0.1017, "vol60": 0.0949}, {"date": "1994-07-12", "close": 447.95, "vol20": 0.1014, "vol60": 0.0949}, {"date": "1994-07-13", "close": 448.73, "vol20": 0.0973, "vol60": 0.095}, {"date": "1994-07-14", "close": 453.41, "vol20": 0.1055, "vol60": 0.0956}, {"date": "1994-07-15", "close": 454.16, "vol20": 0.105, "vol60": 0.0956}, {"date": "1994-07-18", "close": 455.22, "vol20": 0.1025, "vol60": 0.0956}, {"date": "1994-07-19", "close": 453.86, "vol20": 0.1004, "vol60": 0.0908}, {"date": "1994-07-20", "close": 451.6, "vol20": 0.0965, "vol60": 0.0913}, {"date": "1994-07-21", "close": 452.61, "vol20": 0.0958, "vol60": 0.0884}, {"date": "1994-07-22", "close": 453.11, "vol20": 0.0916, "vol60": 0.0883}, {"date": "1994-07-25", "close": 454.25, "vol20": 0.0705, "vol60": 0.0875}, {"date": "1994-07-26", "close": 453.36, "vol20": 0.063, "vol60": 0.0873}, {"date": "1994-07-27", "close": 452.57, "vol20": 0.0623, "vol60": 0.0868}, {"date": "1994-07-28", "close": 454.24, "vol20": 0.0625, "vol60": 0.0872}, {"date": "1994-07-29", "close": 458.26, "vol20": 0.0607, "vol60": 0.0888}, {"date": "1994-08-01", "close": 461.01, "vol20": 0.062, "vol60": 0.0895}, {"date": "1994-08-02", "close": 460.56, "vol20": 0.0625, "vol60": 0.0879}, {"date": "1994-08-03", "close": 461.45, "vol20": 0.062, "vol60": 0.0838}, {"date": "1994-08-04", "close": 458.4, "vol20": 0.0673, "vol60": 0.0836}, {"date": "1994-08-05", "close": 457.09, "vol20": 0.0684, "vol60": 0.0809}, {"date": "1994-08-08", "close": 457.89, "vol20": 0.0667, "vol60": 0.0804}, {"date": "1994-08-09", "close": 457.92, "vol20": 0.0666, "vol60": 0.0804}, {"date": "1994-08-10", "close": 460.3, "vol20": 0.0682, "vol60": 0.0809}, {"date": "1994-08-11", "close": 458.88, "vol20": 0.0607, "vol60": 0.0784}, {"date": "1994-08-12", "close": 461.94, "vol20": 0.0643, "vol60": 0.0771}, {"date": "1994-08-15", "close": 461.23, "vol20": 0.0646, "vol60": 0.0762}, {"date": "1994-08-16", "close": 465.01, "vol20": 0.0683, "vol60": 0.0776}, {"date": "1994-08-17", "close": 465.17, "vol20": 0.0643, "vol60": 0.0771}, {"date": "1994-08-18", "close": 463.17, "vol20": 0.0674, "vol60": 0.0774}, {"date": "1994-08-19", "close": 463.68, "vol20": 0.0674, "vol60": 0.0772}, {"date": "1994-08-22", "close": 462.32, "vol20": 0.0688, "vol60": 0.0774}, {"date": "1994-08-23", "close": 464.51, "vol20": 0.0692, "vol60": 0.078}, {"date": "1994-08-24", "close": 469.03, "vol20": 0.0744, "vol60": 0.0802}, {"date": "1994-08-25", "close": 468.08, "vol20": 0.0752, "vol60": 0.0802}, {"date": "1994-08-26", "close": 473.8, "vol20": 0.0803, "vol60": 0.0838}, {"date": "1994-08-29", "close": 474.59, "vol20": 0.0786, "vol60": 0.0832}, {"date": "1994-08-30", "close": 476.07, "vol20": 0.0783, "vol60": 0.0831}, {"date": "1994-08-31", "close": 475.49, "vol20": 0.079, "vol60": 0.0831}, {"date": "1994-09-01", "close": 473.17, "vol20": 0.0768, "vol60": 0.0836}, {"date": "1994-09-02", "close": 470.99, "vol20": 0.0784, "vol60": 0.0842}, {"date": "1994-09-06", "close": 471.86, "vol20": 0.0784, "vol60": 0.0842}, {"date": "1994-09-07", "close": 470.99, "vol20": 0.0791, "vol60": 0.0843}, {"date": "1994-09-08", "close": 473.14, "vol20": 0.0788, "vol60": 0.0836}, {"date": "1994-09-09", "close": 468.18, "vol20": 0.0882, "vol60": 0.0862}, {"date": "1994-09-12", "close": 466.21, "vol20": 0.0875, "vol60": 0.0865}, {"date": "1994-09-13", "close": 467.51, "vol20": 0.0875, "vol60": 0.0851}, {"date": "1994-09-14", "close": 468.8, "vol20": 0.0834, "vol60": 0.0841}, {"date": "1994-09-15", "close": 474.81, "vol20": 0.0941, "vol60": 0.0853}, {"date": "1994-09-16", "close": 471.19, "vol20": 0.0974, "vol60": 0.0868}, {"date": "1994-09-19", "close": 470.85, "vol20": 0.0975, "vol60": 0.0852}, {"date": "1994-09-20", "close": 463.36, "vol20": 0.1138, "vol60": 0.0858}, {"date": "1994-09-21", "close": 461.46, "vol20": 0.1134, "vol60": 0.0841}, {"date": "1994-09-22", "close": 461.27, "vol20": 0.1071, "vol60": 0.0838}, {"date": "1994-09-23", "close": 459.67, "vol20": 0.1074, "vol60": 0.084}, {"date": "1994-09-26", "close": 460.82, "vol20": 0.0968, "vol60": 0.0824}, {"date": "1994-09-27", "close": 462.05, "vol20": 0.0973, "vol60": 0.0822}, {"date": "1994-09-28", "close": 464.84, "vol20": 0.0995, "vol60": 0.0829}, {"date": "1994-09-29", "close": 462.24, "vol20": 0.1008, "vol60": 0.0839}, {"date": "1994-09-30", "close": 462.71, "vol20": 0.1003, "vol60": 0.0834}, {"date": "1994-10-03", "close": 461.74, "vol20": 0.0995, "vol60": 0.0834}, {"date": "1994-10-04", "close": 454.59, "vol20": 0.1114, "vol60": 0.0894}, {"date": "1994-10-05", "close": 453.52, "vol20": 0.1115, "vol60": 0.0895}, {"date": "1994-10-06", "close": 452.36, "vol20": 0.1088, "vol60": 0.0896}, {"date": "1994-10-07", "close": 455.1, "vol20": 0.108, "vol60": 0.088}, {"date": "1994-10-10", "close": 459.04, "vol20": 0.1131, "vol60": 0.0896}, {"date": "1994-10-11", "close": 465.79, "vol20": 0.1251, "vol60": 0.0943}, {"date": "1994-10-12", "close": 465.47, "vol20": 0.1247, "vol60": 0.0941}, {"date": "1994-10-13", "close": 467.79, "vol20": 0.1166, "vol60": 0.0938}, {"date": "1994-10-14", "close": 469.1, "vol20": 0.1143, "vol60": 0.0939}, {"date": "1994-10-17", "close": 468.96, "vol20": 0.1143, "vol60": 0.0939}, {"date": "1994-10-18", "close": 467.66, "vol20": 0.0985, "vol60": 0.094}, {"date": "1994-10-19", "close": 470.28, "vol20": 0.0986, "vol60": 0.0945}, {"date": "1994-10-20", "close": 466.85, "vol20": 0.1028, "vol60": 0.0958}, {"date": "1994-10-21", "close": 464.89, "vol20": 0.1032, "vol60": 0.096}, {"date": "1994-10-24", "close": 460.83, "vol20": 0.108, "vol60": 0.0962}, {"date": "1994-10-25", "close": 461.53, "vol20": 0.1077, "vol60": 0.0954}, {"date": "1994-10-26", "close": 462.62, "vol20": 0.1058, "vol60": 0.0955}, {"date": "1994-10-27", "close": 465.85, "vol20": 0.1067, "vol60": 0.0965}, {"date": "1994-10-28", "close": 473.77, "vol20": 0.1217, "vol60": 0.1013}, {"date": "1994-10-31", "close": 472.35, "vol20": 0.1221, "vol60": 0.1014}, {"date": "1994-11-01", "close": 468.42, "vol20": 0.1111, "vol60": 0.1029}, {"date": "1994-11-02", "close": 466.51, "vol20": 0.1121, "vol60": 0.1034}, {"date": "1994-11-03", "close": 467.91, "vol20": 0.1112, "vol60": 0.103}, {"date": "1994-11-04", "close": 462.28, "vol20": 0.1201, "vol60": 0.1059}, {"date": "1994-11-07", "close": 463.07, "vol20": 0.1165, "vol60": 0.1051}, {"date": "1994-11-08", "close": 465.65, "vol20": 0.1059, "vol60": 0.1056}, {"date": "1994-11-09", "close": 465.4, "vol20": 0.1059, "vol60": 0.1043}, {"date": "1994-11-10", "close": 464.37, "vol20": 0.1045, "vol60": 0.1044}, {"date": "1994-11-11", "close": 462.35, "vol20": 0.1047, "vol60": 0.1044}, {"date": "1994-11-14", "close": 466.04, "vol20": 0.1091, "vol60": 0.1057}, {"date": "1994-11-15", "close": 465.03, "vol20": 0.109, "vol60": 0.1056}, {"date": "1994-11-16", "close": 465.62, "vol20": 0.1069, "vol60": 0.1052}, {"date": "1994-11-17", "close": 463.57, "vol20": 0.105, "vol60": 0.1036}, {"date": "1994-11-18", "close": 461.47, "vol20": 0.1051, "vol60": 0.1039}, {"date": "1994-11-21", "close": 458.3, "vol20": 0.1033, "vol60": 0.1015}, {"date": "1994-11-22", "close": 450.09, "vol20": 0.1208, "vol60": 0.1076}, {"date": "1994-11-23", "close": 449.93, "vol20": 0.1201, "vol60": 0.1072}, {"date": "1994-11-25", "close": 452.29, "vol20": 0.1186, "vol60": 0.108}, {"date": "1994-11-28", "close": 454.16, "vol20": 0.0996, "vol60": 0.1081}, {"date": "1994-11-29", "close": 455.17, "vol20": 0.1007, "vol60": 0.108}, {"date": "1994-11-30", "close": 453.69, "vol20": 0.0979, "vol60": 0.108}, {"date": "1994-12-01", "close": 448.92, "vol20": 0.1027, "vol60": 0.1099}, {"date": "1994-12-02", "close": 453.3, "vol20": 0.1095, "vol60": 0.1114}, {"date": "1994-12-05", "close": 453.32, "vol20": 0.1023, "vol60": 0.1095}, {"date": "1994-12-06", "close": 453.11, "vol20": 0.1018, "vol60": 0.1093}, {"date": "1994-12-07", "close": 451.23, "vol20": 0.0992, "vol60": 0.1093}, {"date": "1994-12-08", "close": 445.45, "vol20": 0.1069, "vol60": 0.1119}, {"date": "1994-12-09", "close": 446.96, "vol20": 0.1087, "vol60": 0.1087}, {"date": "1994-12-12", "close": 449.47, "vol20": 0.1115, "vol60": 0.1086}, {"date": "1994-12-13", "close": 450.15, "vol20": 0.1065, "vol60": 0.1087}, {"date": "1994-12-14", "close": 454.97, "vol20": 0.1152, "vol60": 0.1064}, {"date": "1994-12-15", "close": 455.34, "vol20": 0.1151, "vol60": 0.1061}, {"date": "1994-12-16", "close": 458.8, "vol20": 0.1183, "vol60": 0.1073}, {"date": "1994-12-19", "close": 457.91, "vol20": 0.1175, "vol60": 0.1072}, {"date": "1994-12-20", "close": 457.1, "vol20": 0.1151, "vol60": 0.1071}, {"date": "1994-12-21", "close": 459.61, "vol20": 0.0951, "vol60": 0.1076}, {"date": "1994-12-22", "close": 459.68, "vol20": 0.095, "vol60": 0.1068}, {"date": "1994-12-23", "close": 459.83, "vol20": 0.0937, "vol60": 0.1062}, {"date": "1994-12-27", "close": 462.47, "vol20": 0.0946, "vol60": 0.1069}, {"date": "1994-12-28", "close": 460.86, "vol20": 0.0957, "vol60": 0.107}, {"date": "1994-12-29", "close": 461.17, "vol20": 0.0946, "vol60": 0.102}, {"date": "1994-12-30", "close": 459.27, "vol20": 0.0868, "vol60": 0.1022}, {"date": "1995-01-03", "close": 459.11, "vol20": 0.0808, "vol60": 0.1021}, {"date": "1995-01-04", "close": 460.71, "vol20": 0.0813, "vol60": 0.1016}, {"date": "1995-01-05", "close": 460.34, "vol20": 0.0814, "vol60": 0.1001}, {"date": "1995-01-06", "close": 460.68, "vol20": 0.0793, "vol60": 0.0954}, {"date": "1995-01-09", "close": 460.83, "vol20": 0.06, "vol60": 0.0954}, {"date": "1995-01-10", "close": 461.68, "vol20": 0.0597, "vol60": 0.0949}, {"date": "1995-01-11", "close": 461.66, "vol20": 0.0581, "vol60": 0.0947}, {"date": "1995-01-12", "close": 461.64, "vol20": 0.0583, "vol60": 0.0947}, {"date": "1995-01-13", "close": 465.97, "vol20": 0.0556, "vol60": 0.0965}, {"date": "1995-01-16", "close": 469.38, "vol20": 0.0596, "vol60": 0.097}, {"date": "1995-01-17", "close": 470.05, "vol20": 0.0552, "vol60": 0.0959}, {"date": "1995-01-18", "close": 469.71, "vol20": 0.0544, "vol60": 0.0955}, {"date": "1995-01-19", "close": 466.95, "vol20": 0.0592, "vol60": 0.0945}, {"date": "1995-01-20", "close": 464.78, "vol20": 0.0601, "vol60": 0.095}, {"date": "1995-01-23", "close": 465.82, "vol20": 0.0604, "vol60": 0.095}, {"date": "1995-01-24", "close": 465.86, "vol20": 0.0604, "vol60": 0.0939}, {"date": "1995-01-25", "close": 467.44, "vol20": 0.0583, "vol60": 0.0874}, {"date": "1995-01-26", "close": 468.32, "vol20": 0.0565, "vol60": 0.0873}, {"date": "1995-01-27", "close": 470.39, "vol20": 0.0579, "vol60": 0.0861}, {"date": "1995-01-30", "close": 468.51, "vol20": 0.0578, "vol60": 0.0861}, {"date": "1995-01-31", "close": 470.42, "vol20": 0.0586, "vol60": 0.0863}, {"date": "1995-02-01", "close": 470.4, "vol20": 0.0581, "vol60": 0.0824}, {"date": "1995-02-02", "close": 472.79, "vol20": 0.0593, "vol60": 0.083}, {"date": "1995-02-03", "close": 478.65, "vol20": 0.0709, "vol60": 0.0859}, {"date": "1995-02-06", "close": 481.14, "vol20": 0.0716, "vol60": 0.0864}, {"date": "1995-02-07", "close": 480.81, "vol20": 0.0723, "vol60": 0.0862}, {"date": "1995-02-08", "close": 481.19, "vol20": 0.072, "vol60": 0.0856}, {"date": "1995-02-09", "close": 480.19, "vol20": 0.0732, "vol60": 0.0844}, {"date": "1995-02-10", "close": 481.46, "vol20": 0.0679, "vol60": 0.0844}, {"date": "1995-02-13", "close": 481.65, "vol20": 0.0646, "vol60": 0.0844}, {"date": "1995-02-14", "close": 482.55, "vol20": 0.0646, "vol60": 0.0838}, {"date": "1995-02-15", "close": 484.54, "vol20": 0.0649, "vol60": 0.0833}, {"date": "1995-02-16", "close": 485.22, "vol20": 0.0587, "vol60": 0.0818}, {"date": "1995-02-17", "close": 481.97, "vol20": 0.0621, "vol60": 0.0734}, {"date": "1995-02-21", "close": 482.72, "vol20": 0.0621, "vol60": 0.0733}, {"date": "1995-02-22", "close": 485.07, "vol20": 0.0626, "vol60": 0.0732}, {"date": "1995-02-23", "close": 486.91, "vol20": 0.0628, "vol60": 0.0732}, {"date": "1995-02-24", "close": 488.11, "vol20": 0.0628, "vol60": 0.0732}, {"date": "1995-02-27", "close": 483.81, "vol20": 0.073, "vol60": 0.0755}, {"date": "1995-02-28", "close": 487.39, "vol20": 0.073, "vol60": 0.0726}, {"date": "1995-03-01", "close": 485.65, "vol20": 0.0751, "vol60": 0.0711}, {"date": "1995-03-02", "close": 485.13, "vol20": 0.0755, "vol60": 0.0713}, {"date": "1995-03-03", "close": 485.42, "vol20": 0.0744, "vol60": 0.0712}, {"date": "1995-03-06", "close": 485.63, "vol20": 0.062, "vol60": 0.0703}, {"date": "1995-03-07", "close": 482.12, "vol20": 0.0658, "vol60": 0.0663}, {"date": "1995-03-08", "close": 483.14, "vol20": 0.0661, "vol60": 0.0662}, {"date": "1995-03-09", "close": 483.16, "vol20": 0.066, "vol60": 0.0657}, {"date": "1995-03-10", "close": 489.57, "vol20": 0.0798, "vol60": 0.0701}, {"date": "1995-03-13", "close": 490.05, "vol20": 0.0796, "vol60": 0.0674}, {"date": "1995-03-14", "close": 492.89, "vol20": 0.0814, "vol60": 0.068}, {"date": "1995-03-15", "close": 491.88, "vol20": 0.0821, "vol60": 0.0671}, {"date": "1995-03-16", "close": 495.41, "vol20": 0.0844, "vol60": 0.0679}, {"date": "1995-03-17", "close": 495.52, "vol20": 0.0844, "vol60": 0.0676}, {"date": "1995-03-20", "close": 496.14, "vol20": 0.0793, "vol60": 0.0671}, {"date": "1995-03-21", "close": 495.07, "vol20": 0.0803, "vol60": 0.0674}, {"date": "1995-03-22", "close": 495.67, "vol20": 0.0792, "vol60": 0.0674}, {"date": "1995-03-23", "close": 495.95, "vol20": 0.0785, "vol60": 0.0667}, {"date": "1995-03-24", "close": 500.97, "vol20": 0.0849, "vol60": 0.0685}, {"date": "1995-03-27", "close": 503.2, "vol20": 0.0765, "vol60": 0.0687}, {"date": "1995-03-28", "close": 503.9, "vol20": 0.0738, "vol60": 0.0677}, {"date": "1995-03-29", "close": 503.12, "vol20": 0.0722, "vol60": 0.0679}, {"date": "1995-03-30", "close": 502.22, "vol20": 0.0726, "vol60": 0.0681}, {"date": "1995-03-31", "close": 500.71, "vol20": 0.0745, "vol60": 0.0686}, {"date": "1995-04-03", "close": 501.85, "vol20": 0.0744, "vol60": 0.0686}, {"date": "1995-04-04", "close": 505.24, "vol20": 0.0686, "vol60": 0.0694}, {"date": "1995-04-05", "close": 505.57, "vol20": 0.0688, "vol60": 0.0694}, {"date": "1995-04-06", "close": 506.08, "vol20": 0.0685, "vol60": 0.0694}, {"date": "1995-04-07", "close": 506.42, "vol20": 0.0553, "vol60": 0.0693}, {"date": "1995-04-10", "close": 507.01, "vol20": 0.0553, "vol60": 0.0674}, {"date": "1995-04-11", "close": 505.53, "vol20": 0.0554, "vol60": 0.0668}, {"date": "1995-04-12", "close": 507.17, "vol20": 0.0544, "vol60": 0.067}, {"date": "1995-04-13", "close": 509.23, "vol20": 0.0511, "vol60": 0.0671}, {"date": "1995-04-17", "close": 506.13, "vol20": 0.0576, "vol60": 0.0672}, {"date": "1995-04-18", "close": 505.37, "vol20": 0.0583, "vol60": 0.0663}, {"date": "1995-04-19", "close": 504.92, "vol20": 0.0575, "vol60": 0.0664}, {"date": "1995-04-20", "close": 505.29, "vol20": 0.0575, "vol60": 0.0664}, {"date": "1995-04-21", "close": 508.49, "vol20": 0.0606, "vol60": 0.067}, {"date": "1995-04-24", "close": 512.89, "vol20": 0.0579, "vol60": 0.0686}, {"date": "1995-04-25", "close": 512.1, "vol20": 0.0573, "vol60": 0.0686}, {"date": "1995-04-26", "close": 512.66, "vol20": 0.0573, "vol60": 0.0677}, {"date": "1995-04-27", "close": 513.55, "vol20": 0.0567, "vol60": 0.0675}, {"date": "1995-04-28", "close": 514.71, "vol20": 0.0558, "vol60": 0.0674}, {"date": "1995-05-01", "close": 514.26, "vol20": 0.0541, "vol60": 0.0672}, {"date": "1995-05-02", "close": 514.86, "vol20": 0.054, "vol60": 0.0632}, {"date": "1995-05-03", "close": 520.48, "vol20": 0.0611, "vol60": 0.0658}, {"date": "1995-05-04", "close": 520.54, "vol20": 0.0612, "vol60": 0.0657}, {"date": "1995-05-05", "close": 520.12, "vol20": 0.0617, "vol60": 0.0658}, {"date": "1995-05-08", "close": 523.96, "vol20": 0.0652, "vol60": 0.0666}, {"date": "1995-05-09", "close": 523.56, "vol20": 0.0657, "vol60": 0.0667}, {"date": "1995-05-10", "close": 524.36, "vol20": 0.0635, "vol60": 0.0667}, {"date": "1995-05-11", "close": 524.37, "vol20": 0.0636, "vol60": 0.0667}, {"date": "1995-05-12", "close": 525.55, "vol20": 0.063, "vol60": 0.0665}, {"date": "1995-05-15", "close": 527.74, "vol20": 0.0566, "vol60": 0.0668}, {"date": "1995-05-16", "close": 528.19, "vol20": 0.0553, "vol60": 0.0646}, {"date": "1995-05-17", "close": 527.07, "vol20": 0.0563, "vol60": 0.065}, {"date": "1995-05-18", "close": 519.58, "vol20": 0.0812, "vol60": 0.0722}, {"date": "1995-05-19", "close": 519.19, "vol20": 0.0794, "vol60": 0.0721}, {"date": "1995-05-22", "close": 523.65, "vol20": 0.0793, "vol60": 0.0737}, {"date": "1995-05-23", "close": 528.59, "vol20": 0.0839, "vol60": 0.0726}, {"date": "1995-05-24", "close": 528.61, "vol20": 0.0841, "vol60": 0.0716}, {"date": "1995-05-25", "close": 528.59, "vol20": 0.0843, "vol60": 0.0709}, {"date": "1995-05-26", "close": 523.65, "vol20": 0.0925, "vol60": 0.0741}, {"date": "1995-05-30", "close": 523.58, "vol20": 0.0924, "vol60": 0.0741}, {"date": "1995-05-31", "close": 533.4, "vol20": 0.1117, "vol60": 0.0822}, {"date": "1995-06-01", "close": 533.49, "vol20": 0.1065, "vol60": 0.0802}, {"date": "1995-06-02", "close": 532.51, "vol20": 0.107, "vol60": 0.0805}, {"date": "1995-06-05", "close": 535.6, "vol20": 0.108, "vol60": 0.0809}, {"date": "1995-06-06", "close": 535.55, "vol20": 0.1058, "vol60": 0.0773}, {"date": "1995-06-07", "close": 533.13, "vol20": 0.1075, "vol60": 0.0783}, {"date": "1995-06-08", "close": 532.35, "vol20": 0.1078, "vol60": 0.078}, {"date": "1995-06-09", "close": 527.94, "vol20": 0.1125, "vol60": 0.0801}, {"date": "1995-06-12", "close": 530.88, "vol20": 0.1138, "vol60": 0.0797}, {"date": "1995-06-13", "close": 536.05, "vol20": 0.1178, "vol60": 0.0816}, {"date": "1995-06-14", "close": 536.47, "vol20": 0.1178, "vol60": 0.0816}, {"date": "1995-06-15", "close": 537.12, "vol20": 0.1173, "vol60": 0.0813}, {"date": "1995-06-16", "close": 539.83, "vol20": 0.1032, "vol60": 0.0816}, {"date": "1995-06-19", "close": 545.22, "vol20": 0.1065, "vol60": 0.0834}, {"date": "1995-06-20", "close": 544.98, "vol20": 0.1044, "vol60": 0.0816}, {"date": "1995-06-21", "close": 543.98, "vol20": 0.1014, "vol60": 0.0816}, {"date": "1995-06-22", "close": 551.07, "vol20": 0.1091, "vol60": 0.085}, {"date": "1995-06-23", "close": 549.71, "vol20": 0.1101, "vol60": 0.0852}, {"date": "1995-06-26", "close": 544.13, "vol20": 0.1112, "vol60": 0.0883}, {"date": "1995-06-27", "close": 542.43, "vol20": 0.1125, "vol60": 0.0883}, {"date": "1995-06-28", "close": 544.73, "vol20": 0.094, "vol60": 0.0885}, {"date": "1995-06-29", "close": 543.87, "vol20": 0.0945, "vol60": 0.088}, {"date": "1995-06-30", "close": 544.75, "vol20": 0.0939, "vol60": 0.088}, {"date": "1995-07-03", "close": 547.09, "vol20": 0.0931, "vol60": 0.0882}, {"date": "1995-07-05", "close": 547.26, "vol20": 0.093, "vol60": 0.0882}, {"date": "1995-07-06", "close": 553.99, "vol20": 0.0984, "vol60": 0.091}, {"date": "1995-07-07", "close": 556.37, "vol20": 0.0979, "vol60": 0.0907}, {"date": "1995-07-10", "close": 557.19, "vol20": 0.0898, "vol60": 0.0906}, {"date": "1995-07-11", "close": 554.78, "vol20": 0.0925, "vol60": 0.0913}, {"date": "1995-07-12", "close": 560.89, "vol20": 0.0939, "vol60": 0.092}, {"date": "1995-07-13", "close": 561.0, "vol20": 0.0941, "vol60": 0.0918}, {"date": "1995-07-14", "close": 559.89, "vol20": 0.0952, "vol60": 0.0919}, {"date": "1995-07-17", "close": 562.72, "vol20": 0.0952, "vol60": 0.0922}, {"date": "1995-07-18", "close": 558.46, "vol20": 0.0963, "vol60": 0.0936}, {"date": "1995-07-19", "close": 550.98, "vol20": 0.1095, "vol60": 0.0974}, {"date": "1995-07-20", "close": 553.54, "vol20": 0.1101, "vol60": 0.0975}, {"date": "1995-07-21", "close": 553.62, "vol20": 0.1004, "vol60": 0.0975}, {"date": "1995-07-24", "close": 556.63, "vol20": 0.1015, "vol60": 0.0979}, {"date": "1995-07-25", "close": 561.1, "vol20": 0.0961, "vol60": 0.0988}, {"date": "1995-07-26", "close": 561.61, "vol20": 0.0946, "vol60": 0.0987}, {"date": "1995-07-27", "close": 565.22, "vol20": 0.0957, "vol60": 0.0992}, {"date": "1995-07-28", "close": 562.93, "vol20": 0.0972, "vol60": 0.098}, {"date": "1995-07-31", "close": 562.06, "vol20": 0.0979, "vol60": 0.0981}, {"date": "1995-08-01", "close": 559.64, "vol20": 0.0995, "vol60": 0.0987}, {"date": "1995-08-02", "close": 558.8, "vol20": 0.0999, "vol60": 0.098}, {"date": "1995-08-03", "close": 558.75, "vol20": 0.0908, "vol60": 0.0979}, {"date": "1995-08-04", "close": 558.94, "vol20": 0.0896, "vol60": 0.098}, {"date": "1995-08-07", "close": 560.03, "vol20": 0.0897, "vol60": 0.0979}, {"date": "1995-08-08", "close": 560.39, "vol20": 0.0881, "vol60": 0.0979}, {"date": "1995-08-09", "close": 559.71, "vol20": 0.079, "vol60": 0.0978}, {"date": "1995-08-10", "close": 557.45, "vol20": 0.0803, "vol60": 0.0984}, {"date": "1995-08-11", "close": 555.11, "vol20": 0.0812, "vol60": 0.0987}, {"date": "1995-08-14", "close": 559.74, "vol20": 0.0849, "vol60": 0.0947}, {"date": "1995-08-15", "close": 558.57, "vol20": 0.0807, "vol60": 0.0948}, {"date": "1995-08-16", "close": 559.97, "vol20": 0.0634, "vol60": 0.0936}, {"date": "1995-08-17", "close": 559.04, "vol20": 0.0623, "vol60": 0.0922}, {"date": "1995-08-18", "close": 559.21, "vol20": 0.0623, "vol60": 0.0922}, {"date": "1995-08-21", "close": 558.11, "vol20": 0.06, "vol60": 0.0924}, {"date": "1995-08-22", "close": 559.52, "vol20": 0.0533, "vol60": 0.0899}, {"date": "1995-08-23", "close": 557.14, "vol20": 0.055, "vol60": 0.0905}, {"date": "1995-08-24", "close": 557.46, "vol20": 0.049, "vol60": 0.0828}, {"date": "1995-08-25", "close": 560.1, "vol20": 0.0509, "vol60": 0.0832}, {"date": "1995-08-28", "close": 559.05, "vol20": 0.051, "vol60": 0.0832}, {"date": "1995-08-29", "close": 560.0, "vol20": 0.0491, "vol60": 0.0826}, {"date": "1995-08-30", "close": 560.92, "vol20": 0.0491, "vol60": 0.0826}, {"date": "1995-08-31", "close": 561.88, "vol20": 0.0494, "vol60": 0.0819}, {"date": "1995-09-01", "close": 563.84, "vol20": 0.0507, "vol60": 0.0819}, {"date": "1995-09-05", "close": 569.17, "vol20": 0.0597, "vol60": 0.0814}, {"date": "1995-09-06", "close": 570.17, "vol20": 0.0598, "vol60": 0.0809}, {"date": "1995-09-07", "close": 570.29, "vol20": 0.0594, "vol60": 0.0789}, {"date": "1995-09-08", "close": 572.68, "vol20": 0.0574, "vol60": 0.0792}, {"date": "1995-09-11", "close": 573.91, "vol20": 0.0535, "vol60": 0.0792}, {"date": "1995-09-12", "close": 576.51, "vol20": 0.0488, "vol60": 0.0791}, {"date": "1995-09-13", "close": 578.77, "vol20": 0.0476, "vol60": 0.0772}, {"date": "1995-09-14", "close": 583.61, "vol20": 0.053, "vol60": 0.0786}, {"date": "1995-09-15", "close": 583.35, "vol20": 0.052, "vol60": 0.0784}, {"date": "1995-09-18", "close": 582.77, "vol20": 0.0528, "vol60": 0.0745}, {"date": "1995-09-19", "close": 584.2, "vol20": 0.0506, "vol60": 0.0743}, {"date": "1995-09-20", "close": 586.77, "vol20": 0.0511, "vol60": 0.0708}, {"date": "1995-09-21", "close": 583.0, "vol20": 0.0553, "vol60": 0.072}, {"date": "1995-09-22", "close": 581.73, "vol20": 0.0573, "vol60": 0.072}, {"date": "1995-09-25", "close": 581.81, "vol20": 0.0568, "vol60": 0.0718}, {"date": "1995-09-26", "close": 581.41, "vol20": 0.0559, "vol60": 0.0719}, {"date": "1995-09-27", "close": 581.04, "vol20": 0.0567, "vol60": 0.0717}, {"date": "1995-09-28", "close": 585.87, "vol20": 0.0611, "vol60": 0.0732}, {"date": "1995-09-29", "close": 584.41, "vol20": 0.0633, "vol60": 0.0698}, {"date": "1995-10-02", "close": 581.72, "vol20": 0.0671, "vol60": 0.0704}, {"date": "1995-10-03", "close": 582.34, "vol20": 0.0604, "vol60": 0.0704}, {"date": "1995-10-04", "close": 581.47, "vol20": 0.0611, "vol60": 0.0697}, {"date": "1995-10-05", "close": 582.63, "vol20": 0.0611, "vol60": 0.0665}, {"date": "1995-10-06", "close": 582.49, "vol20": 0.0601, "vol60": 0.0665}, {"date": "1995-10-09", "close": 578.37, "vol20": 0.0661, "vol60": 0.0682}, {"date": "1995-10-10", "close": 577.52, "vol20": 0.0646, "vol60": 0.0676}, {"date": "1995-10-11", "close": 579.46, "vol20": 0.0641, "vol60": 0.0658}, {"date": "1995-10-12", "close": 583.1, "vol20": 0.0609, "vol60": 0.0599}, {"date": "1995-10-13", "close": 584.5, "vol20": 0.0615, "vol60": 0.0595}, {"date": "1995-10-16", "close": 583.03, "vol20": 0.0621, "vol60": 0.0599}, {"date": "1995-10-17", "close": 586.78, "vol20": 0.0657, "vol60": 0.0602}, {"date": "1995-10-18", "close": 587.44, "vol20": 0.0639, "vol60": 0.0584}, {"date": "1995-10-19", "close": 590.65, "vol20": 0.0618, "vol60": 0.0591}, {"date": "1995-10-20", "close": 587.46, "vol20": 0.0647, "vol60": 0.0594}, {"date": "1995-10-23", "close": 585.06, "vol20": 0.0668, "vol60": 0.0594}, {"date": "1995-10-24", "close": 586.54, "vol20": 0.0671, "vol60": 0.0593}, {"date": "1995-10-25", "close": 582.47, "vol20": 0.072, "vol60": 0.0605}, {"date": "1995-10-26", "close": 576.72, "vol20": 0.0737, "vol60": 0.0641}, {"date": "1995-10-27", "close": 579.7, "vol20": 0.0763, "vol60": 0.0648}, {"date": "1995-10-30", "close": 583.25, "vol20": 0.0779, "vol60": 0.0658}, {"date": "1995-10-31", "close": 581.5, "vol20": 0.0786, "vol60": 0.0662}, {"date": "1995-11-01", "close": 584.22, "vol20": 0.0801, "vol60": 0.0667}, {"date": "1995-11-02", "close": 589.72, "vol20": 0.0863, "vol60": 0.0689}, {"date": "1995-11-03", "close": 590.57, "vol20": 0.0863, "vol60": 0.0681}, {"date": "1995-11-06", "close": 588.46, "vol20": 0.0829, "vol60": 0.0679}, {"date": "1995-11-07", "close": 586.32, "vol20": 0.0841, "vol60": 0.0668}, {"date": "1995-11-08", "close": 591.71, "vol20": 0.0889, "vol60": 0.0687}, {"date": "1995-11-09", "close": 593.26, "vol20": 0.0869, "vol60": 0.0687}, {"date": "1995-11-10", "close": 592.72, "vol20": 0.087, "vol60": 0.0686}, {"date": "1995-11-13", "close": 592.3, "vol20": 0.0863, "vol60": 0.0687}, {"date": "1995-11-14", "close": 589.29, "vol20": 0.086, "vol60": 0.0696}, {"date": "1995-11-15", "close": 593.96, "vol20": 0.0902, "vol60": 0.071}, {"date": "1995-11-16", "close": 597.34, "vol20": 0.0904, "vol60": 0.0707}, {"date": "1995-11-17", "close": 600.07, "vol20": 0.0886, "vol60": 0.0711}, {"date": "1995-11-20", "close": 596.85, "vol20": 0.0897, "vol60": 0.072}, {"date": "1995-11-21", "close": 600.24, "vol20": 0.0911, "vol60": 0.0723}, {"date": "1995-11-22", "close": 598.4, "vol20": 0.0874, "vol60": 0.0728}, {"date": "1995-11-24", "close": 599.97, "vol20": 0.0767, "vol60": 0.0729}, {"date": "1995-11-27", "close": 601.32, "vol20": 0.0757, "vol60": 0.0729}, {"date": "1995-11-28", "close": 606.45, "vol20": 0.078, "vol60": 0.0743}, {"date": "1995-11-29", "close": 607.64, "vol20": 0.0757, "vol60": 0.0723}, {"date": "1995-11-30", "close": 605.37, "vol20": 0.078, "vol60": 0.073}, {"date": "1995-12-01", "close": 606.98, "vol20": 0.0728, "vol60": 0.073}, {"date": "1995-12-04", "close": 613.68, "vol20": 0.0802, "vol60": 0.0756}, {"date": "1995-12-05", "close": 617.68, "vol20": 0.0791, "vol60": 0.0763}, {"date": "1995-12-06", "close": 620.18, "vol20": 0.0759, "vol60": 0.0763}, {"date": "1995-12-07", "close": 616.17, "vol20": 0.0788, "vol60": 0.0777}, {"date": "1995-12-08", "close": 617.48, "vol20": 0.0788, "vol60": 0.0762}, {"date": "1995-12-11", "close": 619.52, "vol20": 0.0781, "vol60": 0.0763}, {"date": "1995-12-12", "close": 618.78, "vol20": 0.0784, "vol60": 0.0763}, {"date": "1995-12-13", "close": 621.69, "vol20": 0.0739, "vol60": 0.0766}, {"date": "1995-12-14", "close": 616.92, "vol20": 0.0798, "vol60": 0.0784}, {"date": "1995-12-15", "close": 616.34, "vol20": 0.0791, "vol60": 0.077}, {"date": "1995-12-18", "close": 606.81, "vol20": 0.0988, "vol60": 0.0839}, {"date": "1995-12-19", "close": 611.93, "vol20": 0.0999, "vol60": 0.0853}, {"date": "1995-12-20", "close": 605.94, "vol20": 0.1058, "vol60": 0.0881}, {"date": "1995-12-21", "close": 610.49, "vol20": 0.1077, "vol60": 0.0891}, {"date": "1995-12-22", "close": 611.95, "vol20": 0.1077, "vol60": 0.0878}, {"date": "1995-12-26", "close": 614.3, "vol20": 0.1081, "vol60": 0.0878}, {"date": "1995-12-27", "close": 614.53, "vol20": 0.1045, "vol60": 0.087}, {"date": "1995-12-28", "close": 614.12, "vol20": 0.1045, "vol60": 0.0871}, {"date": "1995-12-29", "close": 615.93, "vol20": 0.1035, "vol60": 0.0871}, {"date": "1996-01-02", "close": 620.73, "vol20": 0.1062, "vol60": 0.0881}, {"date": "1996-01-03", "close": 621.32, "vol20": 0.0997, "vol60": 0.0881}, {"date": "1996-01-04", "close": 617.7, "vol20": 0.0996, "vol60": 0.0876}, {"date": "1996-01-05", "close": 616.71, "vol20": 0.0986, "vol60": 0.0877}, {"date": "1996-01-08", "close": 618.46, "vol20": 0.0964, "vol60": 0.0876}, {"date": "1996-01-09", "close": 609.45, "vol20": 0.1094, "vol60": 0.0927}, {"date": "1996-01-10", "close": 598.48, "vol20": 0.1246, "vol60": 0.1004}, {"date": "1996-01-11", "close": 602.69, "vol20": 0.1284, "vol60": 0.1011}, {"date": "1996-01-12", "close": 601.81, "vol20": 0.1265, "vol60": 0.1004}, {"date": "1996-01-15", "close": 599.82, "vol20": 0.1246, "vol60": 0.1007}, {"date": "1996-01-16", "close": 608.44, "vol20": 0.1365, "vol60": 0.1042}, {"date": "1996-01-17", "close": 606.37, "vol20": 0.1252, "vol60": 0.1038}, {"date": "1996-01-18", "close": 608.24, "vol20": 0.1218, "vol60": 0.1034}, {"date": "1996-01-19", "close": 611.83, "vol20": 0.1182, "vol60": 0.1039}, {"date": "1996-01-22", "close": 613.4, "vol20": 0.1156, "vol60": 0.1028}, {"date": "1996-01-23", "close": 612.79, "vol20": 0.1154, "vol60": 0.1004}, {"date": "1996-01-24", "close": 619.96, "vol20": 0.1219, "vol60": 0.1024}, {"date": "1996-01-25", "close": 617.03, "vol20": 0.1233, "vol60": 0.1025}, {"date": "1996-01-26", "close": 621.62, "vol20": 0.1259, "vol60": 0.103}, {"date": "1996-01-29", "close": 624.22, "vol20": 0.1262, "vol60": 0.103}, {"date": "1996-01-30", "close": 630.15, "vol20": 0.1276, "vol60": 0.103}, {"date": "1996-01-31", "close": 636.02, "vol20": 0.1312, "vol60": 0.1043}, {"date": "1996-02-01", "close": 638.46, "vol20": 0.1288, "vol60": 0.104}, {"date": "1996-02-02", "close": 635.84, "vol20": 0.1299, "vol60": 0.1041}, {"date": "1996-02-05", "close": 641.43, "vol20": 0.1324, "vol60": 0.104}, {"date": "1996-02-06", "close": 646.33, "vol20": 0.1185, "vol60": 0.1047}, {"date": "1996-02-07", "close": 649.93, "vol20": 0.0886, "vol60": 0.1049}, {"date": "1996-02-08", "close": 656.07, "vol20": 0.09, "vol60": 0.1061}, {"date": "1996-02-09", "close": 656.37, "vol20": 0.0886, "vol60": 0.1051}, {"date": "1996-02-12", "close": 661.45, "vol20": 0.0846, "vol60": 0.1051}, {"date": "1996-02-13", "close": 660.51, "vol20": 0.0797, "vol60": 0.105}, {"date": "1996-02-14", "close": 655.58, "vol20": 0.0859, "vol60": 0.1065}, {"date": "1996-02-15", "close": 651.32, "vol20": 0.0935, "vol60": 0.1068}, {"date": "1996-02-16", "close": 647.98, "vol20": 0.0977, "vol60": 0.1073}, {"date": "1996-02-20", "close": 640.65, "vol20": 0.1101, "vol60": 0.11}, {"date": "1996-02-21", "close": 648.1, "vol20": 0.1142, "vol60": 0.1121}, {"date": "1996-02-22", "close": 658.86, "vol20": 0.1203, "vol60": 0.1163}, {"date": "1996-02-23", "close": 659.08, "vol20": 0.1173, "vol60": 0.1154}, {"date": "1996-02-26", "close": 650.46, "vol20": 0.1298, "vol60": 0.1192}, {"date": "1996-02-27", "close": 647.24, "vol20": 0.132, "vol60": 0.1194}, {"date": "1996-02-28", "close": 644.75, "vol20": 0.1302, "vol60": 0.1198}, {"date": "1996-02-29", "close": 640.43, "vol20": 0.1294, "vol60": 0.119}, {"date": "1996-03-01", "close": 644.37, "vol20": 0.1305, "vol60": 0.1189}, {"date": "1996-03-04", "close": 650.81, "vol20": 0.1334, "vol60": 0.1202}, {"date": "1996-03-05", "close": 655.79, "vol20": 0.1326, "vol60": 0.1201}, {"date": "1996-03-06", "close": 652.0, "vol20": 0.1325, "vol60": 0.1209}, {"date": "1996-03-07", "close": 653.65, "vol20": 0.1313, "vol60": 0.1208}, {"date": "1996-03-08", "close": 633.5, "vol20": 0.1682, "vol60": 0.1376}, {"date": "1996-03-11", "close": 640.02, "vol20": 0.1734, "vol60": 0.1388}, {"date": "1996-03-12", "close": 637.09, "vol20": 0.1704, "vol60": 0.1382}, {"date": "1996-03-13", "close": 638.55, "vol20": 0.1711, "vol60": 0.1382}, {"date": "1996-03-14", "close": 640.87, "vol20": 0.1706, "vol60": 0.1341}, {"date": "1996-03-15", "close": 641.43, "vol20": 0.1695, "vol60": 0.1332}, {"date": "1996-03-18", "close": 652.65, "vol20": 0.1803, "vol60": 0.1356}, {"date": "1996-03-19", "close": 651.69, "vol20": 0.1751, "vol60": 0.1351}, {"date": "1996-03-20", "close": 649.98, "vol20": 0.1708, "vol60": 0.1353}, {"date": "1996-03-21", "close": 649.19, "vol20": 0.1595, "vol60": 0.1352}, {"date": "1996-03-22", "close": 650.62, "vol20": 0.1598, "vol60": 0.1352}, {"date": "1996-03-25", "close": 650.04, "vol20": 0.1529, "vol60": 0.1352}, {"date": "1996-03-26", "close": 652.97, "vol20": 0.1525, "vol60": 0.1354}, {"date": "1996-03-27", "close": 648.91, "vol20": 0.1536, "vol60": 0.1354}, {"date": "1996-03-28", "close": 648.94, "vol20": 0.1514, "vol60": 0.1354}, {"date": "1996-03-29", "close": 645.5, "vol20": 0.1513, "vol60": 0.1353}, {"date": "1996-04-01", "close": 653.73, "vol20": 0.154, "vol60": 0.1374}, {"date": "1996-04-02", "close": 655.26, "vol20": 0.1517, "vol60": 0.1374}, {"date": "1996-04-03", "close": 655.88, "vol20": 0.1502, "vol60": 0.1335}, {"date": "1996-04-04", "close": 655.86, "vol20": 0.15, "vol60": 0.1272}, {"date": "1996-04-08", "close": 644.24, "vol20": 0.1164, "vol60": 0.1328}, {"date": "1996-04-09", "close": 642.19, "vol20": 0.1117, "vol60": 0.133}, {"date": "1996-04-10", "close": 633.5, "vol20": 0.121, "vol60": 0.1361}, {"date": "1996-04-11", "close": 631.18, "vol20": 0.1212, "vol60": 0.1335}, {"date": "1996-04-12", "close": 636.71, "vol20": 0.1248, "vol60": 0.1342}, {"date": "1996-04-15", "close": 642.49, "vol20": 0.1291, "vol60": 0.1352}, {"date": "1996-04-16", "close": 645.0, "vol20": 0.1131, "vol60": 0.135}, {"date": "1996-04-17", "close": 641.61, "vol20": 0.1143, "vol60": 0.1355}, {"date": "1996-04-18", "close": 643.61, "vol20": 0.1149, "vol60": 0.1355}, {"date": "1996-04-19", "close": 645.07, "vol20": 0.1153, "vol60": 0.1337}, {"date": "1996-04-22", "close": 647.89, "vol20": 0.1162, "vol60": 0.1334}, {"date": "1996-04-23", "close": 651.58, "vol20": 0.118, "vol60": 0.1331}, {"date": "1996-04-24", "close": 650.17, "vol20": 0.1171, "vol60": 0.133}, {"date": "1996-04-25", "close": 652.87, "vol20": 0.1158, "vol60": 0.132}, {"date": "1996-04-26", "close": 653.46, "vol20": 0.1158, "vol60": 0.1307}, {"date": "1996-04-29", "close": 654.16, "vol20": 0.1139, "vol60": 0.1306}, {"date": "1996-04-30", "close": 654.17, "vol20": 0.1047, "vol60": 0.1302}, {"date": "1996-05-01", "close": 654.58, "vol20": 0.1043, "vol60": 0.1291}, {"date": "1996-05-02", "close": 643.38, "vol20": 0.1207, "vol60": 0.1331}, {"date": "1996-05-03", "close": 641.63, "vol20": 0.1208, "vol60": 0.1327}, {"date": "1996-05-06", "close": 640.81, "vol20": 0.1034, "vol60": 0.1312}, {"date": "1996-05-07", "close": 638.26, "vol20": 0.1037, "vol60": 0.1314}, {"date": "1996-05-08", "close": 644.77, "vol20": 0.0974, "vol60": 0.1321}, {"date": "1996-05-09", "close": 645.44, "vol20": 0.0959, "vol60": 0.1321}, {"date": "1996-05-10", "close": 652.09, "vol20": 0.0976, "vol60": 0.133}, {"date": "1996-05-13", "close": 661.51, "vol20": 0.1048, "vol60": 0.1356}, {"date": "1996-05-14", "close": 665.6, "vol20": 0.1058, "vol60": 0.1356}, {"date": "1996-05-15", "close": 665.42, "vol20": 0.103, "vol60": 0.1334}, {"date": "1996-05-16", "close": 664.85, "vol20": 0.1033, "vol60": 0.1315}, {"date": "1996-05-17", "close": 668.91, "vol20": 0.1045, "vol60": 0.1277}, {"date": "1996-05-20", "close": 673.15, "vol20": 0.1053, "vol60": 0.1283}, {"date": "1996-05-21", "close": 672.76, "vol20": 0.1047, "vol60": 0.1252}, {"date": "1996-05-22", "close": 678.42, "vol20": 0.1064, "vol60": 0.1257}, {"date": "1996-05-23", "close": 676.0, "vol20": 0.1079, "vol60": 0.1256}, {"date": "1996-05-24", "close": 678.51, "vol20": 0.1081, "vol60": 0.1248}, {"date": "1996-05-28", "close": 672.23, "vol20": 0.1152, "vol60": 0.1261}, {"date": "1996-05-29", "close": 667.93, "vol20": 0.1184, "vol60": 0.1254}, {"date": "1996-05-30", "close": 671.7, "vol20": 0.1195, "vol60": 0.125}, {"date": "1996-05-31", "close": 669.12, "vol20": 0.0997, "vol60": 0.1246}, {"date": "1996-06-03", "close": 667.68, "vol20": 0.0994, "vol60": 0.1247}, {"date": "1996-06-04", "close": 672.56, "vol20": 0.1003, "vol60": 0.1066}, {"date": "1996-06-05", "close": 678.44, "vol20": 0.0997, "vol60": 0.106}, {"date": "1996-06-06", "close": 673.03, "vol20": 0.1033, "vol60": 0.107}, {"date": "1996-06-07", "close": 673.31, "vol20": 0.1034, "vol60": 0.107}, {"date": "1996-06-10", "close": 672.16, "vol20": 0.0996, "vol60": 0.107}, {"date": "1996-06-11", "close": 670.97, "vol20": 0.0878, "vol60": 0.1071}, {"date": "1996-06-12", "close": 669.04, "vol20": 0.0862, "vol60": 0.1016}, {"date": "1996-06-13", "close": 667.92, "vol20": 0.0864, "vol60": 0.1016}, {"date": "1996-06-14", "close": 665.85, "vol20": 0.0871, "vol60": 0.1017}, {"date": "1996-06-17", "close": 665.16, "vol20": 0.0842, "vol60": 0.1017}, {"date": "1996-06-18", "close": 662.06, "vol20": 0.0818, "vol60": 0.1021}, {"date": "1996-06-19", "close": 661.96, "vol20": 0.0819, "vol60": 0.1021}, {"date": "1996-06-20", "close": 662.1, "vol20": 0.0745, "vol60": 0.1017}, {"date": "1996-06-21", "close": 666.84, "vol20": 0.0795, "vol60": 0.1018}, {"date": "1996-06-24", "close": 668.85, "vol20": 0.0791, "vol60": 0.1019}, {"date": "1996-06-25", "close": 668.48, "vol20": 0.0723, "vol60": 0.1012}, {"date": "1996-06-26", "close": 664.39, "vol20": 0.072, "vol60": 0.0989}, {"date": "1996-06-27", "close": 668.55, "vol20": 0.0727, "vol60": 0.0996}, {"date": "1996-06-28", "close": 670.63, "vol20": 0.0723, "vol60": 0.0998}, {"date": "1996-07-01", "close": 675.88, "vol20": 0.0766, "vol60": 0.1009}, {"date": "1996-07-02", "close": 673.61, "vol20": 0.0736, "vol60": 0.0938}, {"date": "1996-07-03", "close": 672.4, "vol20": 0.0664, "vol60": 0.0935}, {"date": "1996-07-05", "close": 657.44, "vol20": 0.0998, "vol60": 0.1009}, {"date": "1996-07-08", "close": 652.54, "vol20": 0.102, "vol60": 0.1019}, {"date": "1996-07-09", "close": 654.75, "vol20": 0.1035, "vol60": 0.1006}, {"date": "1996-07-10", "close": 656.06, "vol20": 0.1042, "vol60": 0.0991}, {"date": "1996-07-11", "close": 645.67, "vol20": 0.1167, "vol60": 0.1043}, {"date": "1996-07-12", "close": 646.19, "vol20": 0.117, "vol60": 0.1037}, {"date": "1996-07-15", "close": 629.8, "vol20": 0.1449, "vol60": 0.1162}, {"date": "1996-07-16", "close": 628.37, "vol20": 0.1448, "vol60": 0.1161}, {"date": "1996-07-17", "close": 634.07, "vol20": 0.1505, "vol60": 0.1173}, {"date": "1996-07-18", "close": 643.56, "vol20": 0.1622, "vol60": 0.1208}, {"date": "1996-07-19", "close": 638.73, "vol20": 0.1635, "vol60": 0.1217}, {"date": "1996-07-22", "close": 633.77, "vol20": 0.1612, "vol60": 0.1223}, {"date": "1996-07-23", "close": 626.87, "vol20": 0.1625, "vol60": 0.1241}, {"date": "1996-07-24", "close": 626.65, "vol20": 0.1625, "vol60": 0.124}, {"date": "1996-07-25", "close": 631.17, "vol20": 0.1662, "vol60": 0.1251}, {"date": "1996-07-26", "close": 635.9, "vol20": 0.1671, "vol60": 0.1261}, {"date": "1996-07-29", "close": 630.91, "vol20": 0.1668, "vol60": 0.1222}, {"date": "1996-07-30", "close": 635.26, "vol20": 0.166, "vol60": 0.123}, {"date": "1996-07-31", "close": 639.95, "vol20": 0.1701, "vol60": 0.1239}, {"date": "1996-08-01", "close": 650.02, "vol20": 0.1819, "vol60": 0.1277}, {"date": "1996-08-02", "close": 662.49, "vol20": 0.1786, "vol60": 0.1318}, {"date": "1996-08-05", "close": 660.23, "vol20": 0.1768, "vol60": 0.1321}, {"date": "1996-08-06", "close": 662.38, "vol20": 0.1768, "vol60": 0.1306}, {"date": "1996-08-07", "close": 664.16, "vol20": 0.1768, "vol60": 0.1274}, {"date": "1996-08-08", "close": 662.59, "vol20": 0.1662, "vol60": 0.1268}, {"date": "1996-08-09", "close": 662.1, "vol20": 0.1664, "vol60": 0.1268}, {"date": "1996-08-12", "close": 665.77, "vol20": 0.1329, "vol60": 0.1274}, {"date": "1996-08-13", "close": 660.2, "vol20": 0.1377, "vol60": 0.1279}, {"date": "1996-08-14", "close": 662.05, "vol20": 0.1355, "vol60": 0.1273}, {"date": "1996-08-15", "close": 662.28, "vol20": 0.127, "vol60": 0.1273}, {"date": "1996-08-16", "close": 665.21, "vol20": 0.1229, "vol60": 0.1264}, {"date": "1996-08-19", "close": 666.58, "vol20": 0.1173, "vol60": 0.1263}, {"date": "1996-08-20", "close": 665.69, "vol20": 0.1071, "vol60": 0.1261}, {"date": "1996-08-21", "close": 665.07, "vol20": 0.1074, "vol60": 0.1247}, {"date": "1996-08-22", "close": 670.68, "vol20": 0.1081, "vol60": 0.1252}, {"date": "1996-08-23", "close": 667.03, "vol20": 0.1108, "vol60": 0.1252}, {"date": "1996-08-26", "close": 663.88, "vol20": 0.1074, "vol60": 0.1253}, {"date": "1996-08-27", "close": 666.4, "vol20": 0.1063, "vol60": 0.1255}, {"date": "1996-08-28", "close": 664.81, "vol20": 0.1059, "vol60": 0.1246}, {"date": "1996-08-29", "close": 657.4, "vol20": 0.1026, "vol60": 0.1252}, {"date": "1996-08-30", "close": 651.99, "vol20": 0.081, "vol60": 0.1253}, {"date": "1996-09-03", "close": 654.72, "vol20": 0.0822, "vol60": 0.1257}, {"date": "1996-09-04", "close": 655.61, "vol20": 0.0814, "vol60": 0.1257}, {"date": "1996-09-05", "close": 649.44, "vol20": 0.0863, "vol60": 0.127}, {"date": "1996-09-06", "close": 655.68, "vol20": 0.0941, "vol60": 0.1286}, {"date": "1996-09-09", "close": 663.76, "vol20": 0.1044, "vol60": 0.1311}, {"date": "1996-09-10", "close": 663.81, "vol20": 0.1024, "vol60": 0.131}, {"date": "1996-09-11", "close": 667.28, "vol20": 0.0993, "vol60": 0.1314}, {"date": "1996-09-12", "close": 671.15, "vol20": 0.1007, "vol60": 0.1315}, {"date": "1996-09-13", "close": 680.54, "vol20": 0.1111, "vol60": 0.1345}, {"date": "1996-09-16", "close": 683.98, "vol20": 0.1113, "vol60": 0.1348}, {"date": "1996-09-17", "close": 682.94, "vol20": 0.1117, "vol60": 0.1342}, {"date": "1996-09-18", "close": 681.47, "vol20": 0.112, "vol60": 0.1342}, {"date": "1996-09-19", "close": 683.0, "vol20": 0.1118, "vol60": 0.1342}, {"date": "1996-09-20", "close": 687.03, "vol20": 0.11, "vol60": 0.134}, {"date": "1996-09-23", "close": 686.48, "vol20": 0.1075, "vol60": 0.1335}, {"date": "1996-09-24", "close": 685.61, "vol20": 0.1056, "vol60": 0.1334}, {"date": "1996-09-25", "close": 685.83, "vol20": 0.1053, "vol60": 0.1325}, {"date": "1996-09-26", "close": 685.86, "vol20": 0.1045, "vol60": 0.1323}, {"date": "1996-09-27", "close": 686.19, "vol20": 0.0932, "vol60": 0.1322}, {"date": "1996-09-30", "close": 687.33, "vol20": 0.0848, "vol60": 0.1234}, {"date": "1996-10-01", "close": 689.08, "vol20": 0.0846, "vol60": 0.1222}, {"date": "1996-10-02", "close": 694.01, "vol20": 0.086, "vol60": 0.1228}, {"date": "1996-10-03", "close": 692.78, "vol20": 0.075, "vol60": 0.1229}, {"date": "1996-10-04", "close": 701.46, "vol20": 0.0788, "vol60": 0.12}, {"date": "1996-10-07", "close": 703.34, "vol20": 0.0715, "vol60": 0.12}, {"date": "1996-10-08", "close": 700.64, "vol20": 0.0749, "vol60": 0.1065}, {"date": "1996-10-09", "close": 696.74, "vol20": 0.0797, "vol60": 0.1073}, {"date": "1996-10-10", "close": 694.61, "vol20": 0.0806, "vol60": 0.1066}, {"date": "1996-10-11", "close": 700.66, "vol20": 0.0717, "vol60": 0.1041}, {"date": "1996-10-14", "close": 703.54, "vol20": 0.0712, "vol60": 0.1025}, {"date": "1996-10-15", "close": 702.57, "vol20": 0.0711, "vol60": 0.1008}, {"date": "1996-10-16", "close": 704.41, "vol20": 0.0699, "vol60": 0.0973}, {"date": "1996-10-17", "close": 706.99, "vol20": 0.0703, "vol60": 0.0972}, {"date": "1996-10-18", "close": 710.82, "vol20": 0.0699, "vol60": 0.0969}, {"date": "1996-10-21", "close": 709.85, "vol20": 0.0702, "vol60": 0.0965}, {"date": "1996-10-22", "close": 706.57, "vol20": 0.0731, "vol60": 0.0953}, {"date": "1996-10-23", "close": 707.27, "vol20": 0.0729, "vol60": 0.0947}, {"date": "1996-10-24", "close": 702.29, "vol20": 0.079, "vol60": 0.0957}, {"date": "1996-10-25", "close": 700.92, "vol20": 0.0798, "vol60": 0.0914}, {"date": "1996-10-28", "close": 697.26, "vol20": 0.0828, "vol60": 0.0845}, {"date": "1996-10-29", "close": 701.5, "vol20": 0.0847, "vol60": 0.0847}, {"date": "1996-10-30", "close": 700.9, "vol20": 0.0816, "vol60": 0.0847}, {"date": "1996-10-31", "close": 705.27, "vol20": 0.0836, "vol60": 0.0853}, {"date": "1996-11-01", "close": 703.77, "vol20": 0.072, "vol60": 0.0852}, {"date": "1996-11-04", "close": 706.73, "vol20": 0.0729, "vol60": 0.0854}, {"date": "1996-11-05", "close": 714.14, "vol20": 0.0796, "vol60": 0.0871}, {"date": "1996-11-06", "close": 724.59, "vol20": 0.0892, "vol60": 0.089}, {"date": "1996-11-07", "close": 727.65, "vol20": 0.0875, "vol60": 0.0891}, {"date": "1996-11-08", "close": 730.82, "vol20": 0.0846, "vol60": 0.0892}, {"date": "1996-11-11", "close": 731.87, "vol20": 0.0843, "vol60": 0.089}, {"date": "1996-11-12", "close": 729.56, "vol20": 0.0855, "vol60": 0.0896}, {"date": "1996-11-13", "close": 731.13, "vol20": 0.0854, "vol60": 0.0894}, {"date": "1996-11-14", "close": 735.88, "vol20": 0.0868, "vol60": 0.0898}, {"date": "1996-11-15", "close": 737.62, "vol20": 0.0859, "vol60": 0.0887}, {"date": "1996-11-18", "close": 737.02, "vol20": 0.0856, "vol60": 0.0876}, {"date": "1996-11-19", "close": 742.16, "vol20": 0.0838, "vol60": 0.0873}, {"date": "1996-11-20", "close": 743.95, "vol20": 0.0836, "vol60": 0.0872}, {"date": "1996-11-21", "close": 742.75, "vol20": 0.0773, "vol60": 0.087}, {"date": "1996-11-22", "close": 748.73, "vol20": 0.0773, "vol60": 0.0836}, {"date": "1996-11-25", "close": 757.03, "vol20": 0.075, "vol60": 0.0826}, {"date": "1996-11-26", "close": 755.96, "vol20": 0.0771, "vol60": 0.0829}, {"date": "1996-11-27", "close": 755.0, "vol20": 0.0774, "vol60": 0.0832}, {"date": "1996-11-29", "close": 757.02, "vol20": 0.0769, "vol60": 0.0795}, {"date": "1996-12-02", "close": 756.56, "vol20": 0.0756, "vol60": 0.0784}, {"date": "1996-12-03", "close": 748.28, "vol20": 0.0916, "vol60": 0.0804}, {"date": "1996-12-04", "close": 745.1, "vol20": 0.0903, "vol60": 0.0813}, {"date": "1996-12-05", "close": 744.38, "vol20": 0.078, "vol60": 0.0812}, {"date": "1996-12-06", "close": 739.6, "vol20": 0.0819, "vol60": 0.0825}, {"date": "1996-12-09", "close": 749.76, "vol20": 0.0931, "vol60": 0.0824}, {"date": "1996-12-10", "close": 747.54, "vol20": 0.0943, "vol60": 0.0826}, {"date": "1996-12-11", "close": 740.73, "vol20": 0.1001, "vol60": 0.0852}, {"date": "1996-12-12", "close": 729.3, "vol20": 0.1154, "vol60": 0.0917}, {"date": "1996-12-13", "close": 728.64, "vol20": 0.1127, "vol60": 0.0918}, {"date": "1996-12-16", "close": 720.98, "vol20": 0.1176, "vol60": 0.0943}, {"date": "1996-12-17", "close": 726.04, "vol20": 0.1211, "vol60": 0.0951}, {"date": "1996-12-18", "close": 731.54, "vol20": 0.1216, "vol60": 0.0959}, {"date": "1996-12-19", "close": 745.76, "vol20": 0.1406, "vol60": 0.1029}, {"date": "1996-12-20", "close": 748.87, "vol20": 0.1411, "vol60": 0.103}, {"date": "1996-12-23", "close": 746.92, "vol20": 0.1386, "vol60": 0.1033}, {"date": "1996-12-24", "close": 751.03, "vol20": 0.134, "vol60": 0.1036}, {"date": "1996-12-26", "close": 755.82, "vol20": 0.136, "vol60": 0.1041}, {"date": "1996-12-27", "close": 756.79, "vol20": 0.136, "vol60": 0.1034}, {"date": "1996-12-30", "close": 753.85, "vol20": 0.1364, "vol60": 0.1038}, {"date": "1996-12-31", "close": 740.74, "vol20": 0.1496, "vol60": 0.1083}, {"date": "1997-01-02", "close": 737.01, "vol20": 0.1458, "vol60": 0.1089}, {"date": "1997-01-03", "close": 748.03, "vol20": 0.1552, "vol60": 0.1122}, {"date": "1997-01-06", "close": 747.65, "vol20": 0.1552, "vol60": 0.1114}, {"date": "1997-01-07", "close": 753.23, "vol20": 0.1551, "vol60": 0.1118}, {"date": "1997-01-08", "close": 748.41, "vol20": 0.1495, "vol60": 0.1118}, {"date": "1997-01-09", "close": 754.85, "vol20": 0.1521, "vol60": 0.1127}, {"date": "1997-01-10", "close": 759.5, "vol20": 0.1489, "vol60": 0.113}, {"date": "1997-01-13", "close": 759.51, "vol20": 0.1353, "vol60": 0.113}, {"date": "1997-01-14", "close": 768.86, "vol20": 0.1395, "vol60": 0.1151}, {"date": "1997-01-15", "close": 767.2, "vol20": 0.1318, "vol60": 0.1151}, {"date": "1997-01-16", "close": 769.75, "vol20": 0.1311, "vol60": 0.115}, {"date": "1997-01-17", "close": 776.17, "vol20": 0.1314, "vol60": 0.1152}, {"date": "1997-01-20", "close": 776.7, "vol20": 0.1166, "vol60": 0.1152}, {"date": "1997-01-21", "close": 782.72, "vol20": 0.1181, "vol60": 0.1145}, {"date": "1997-01-22", "close": 786.23, "vol20": 0.117, "vol60": 0.1143}, {"date": "1997-01-23", "close": 777.56, "vol20": 0.1259, "vol60": 0.1165}, {"date": "1997-01-24", "close": 770.52, "vol20": 0.1303, "vol60": 0.1183}, {"date": "1997-01-27", "close": 765.02, "vol20": 0.1334, "vol60": 0.1195}, {"date": "1997-01-28", "close": 765.02, "vol20": 0.1324, "vol60": 0.1191}, {"date": "1997-01-29", "close": 772.5, "vol20": 0.117, "vol60": 0.1201}, {"date": "1997-01-30", "close": 784.17, "vol20": 0.1222, "vol60": 0.1231}, {"date": "1997-01-31", "close": 786.16, "vol20": 0.1141, "vol60": 0.1218}, {"date": "1997-02-03", "close": 786.73, "vol20": 0.1138, "vol60": 0.1188}, {"date": "1997-02-04", "close": 789.26, "vol20": 0.1123, "vol60": 0.1187}, {"date": "1997-02-05", "close": 778.28, "vol20": 0.1229, "vol60": 0.1226}, {"date": "1997-02-06", "close": 780.15, "vol20": 0.1204, "vol60": 0.1227}, {"date": "1997-02-07", "close": 789.56, "vol20": 0.125, "vol60": 0.1244}, {"date": "1997-02-10", "close": 785.43, "vol20": 0.1275, "vol60": 0.1251}, {"date": "1997-02-11", "close": 789.59, "vol20": 0.1221, "vol60": 0.1249}, {"date": "1997-02-12", "close": 802.77, "vol20": 0.1326, "vol60": 0.1288}, {"date": "1997-02-13", "close": 811.82, "vol20": 0.1364, "vol60": 0.1302}, {"date": "1997-02-14", "close": 808.48, "vol20": 0.1367, "vol60": 0.1303}, {"date": "1997-02-18", "close": 816.29, "vol20": 0.1392, "vol60": 0.1313}, {"date": "1997-02-19", "close": 812.49, "vol20": 0.1399, "vol60": 0.1318}, {"date": "1997-02-20", "close": 802.8, "vol20": 0.1478, "vol60": 0.1339}, {"date": "1997-02-21", "close": 801.77, "vol20": 0.1411, "vol60": 0.1324}, {"date": "1997-02-24", "close": 810.28, "vol20": 0.1387, "vol60": 0.1338}, {"date": "1997-02-25", "close": 812.03, "vol20": 0.1339, "vol60": 0.1337}, {"date": "1997-02-26", "close": 805.68, "vol20": 0.1391, "vol60": 0.1349}, {"date": "1997-02-27", "close": 795.07, "vol20": 0.1471, "vol60": 0.1381}, {"date": "1997-02-28", "close": 790.82, "vol20": 0.1398, "vol60": 0.1365}, {"date": "1997-03-03", "close": 795.31, "vol20": 0.1409, "vol60": 0.1364}, {"date": "1997-03-04", "close": 790.95, "vol20": 0.1425, "vol60": 0.137}, {"date": "1997-03-05", "close": 801.99, "vol20": 0.1502, "vol60": 0.1386}, {"date": "1997-03-06", "close": 798.56, "vol20": 0.1412, "vol60": 0.1366}, {"date": "1997-03-07", "close": 804.97, "vol20": 0.1432, "vol60": 0.1371}, {"date": "1997-03-10", "close": 813.65, "vol20": 0.142, "vol60": 0.1367}, {"date": "1997-03-11", "close": 811.34, "vol20": 0.1408, "vol60": 0.1323}, {"date": "1997-03-12", "close": 804.26, "vol20": 0.1447, "vol60": 0.134}, {"date": "1997-03-13", "close": 789.56, "vol20": 0.1478, "vol60": 0.138}, {"date": "1997-03-14", "close": 793.17, "vol20": 0.1424, "vol60": 0.1376}, {"date": "1997-03-17", "close": 795.71, "vol20": 0.1428, "vol60": 0.1371}, {"date": "1997-03-18", "close": 789.66, "vol20": 0.1392, "vol60": 0.1332}, {"date": "1997-03-19", "close": 785.77, "vol20": 0.1393, "vol60": 0.1335}, {"date": "1997-03-20", "close": 782.65, "vol20": 0.1342, "vol60": 0.1337}, {"date": "1997-03-21", "close": 784.1, "vol20": 0.1347, "vol60": 0.1334}, {"date": "1997-03-24", "close": 790.89, "vol20": 0.1326, "vol60": 0.1339}, {"date": "1997-03-25", "close": 789.07, "vol20": 0.132, "vol60": 0.134}, {"date": "1997-03-26", "close": 790.5, "vol20": 0.1303, "vol60": 0.1337}, {"date": "1997-03-27", "close": 773.88, "vol20": 0.1428, "vol60": 0.1361}, {"date": "1997-03-31", "close": 757.12, "vol20": 0.1599, "vol60": 0.1433}, {"date": "1997-04-01", "close": 759.64, "vol20": 0.1586, "vol60": 0.1403}, {"date": "1997-04-02", "close": 750.11, "vol20": 0.1625, "vol60": 0.1427}, {"date": "1997-04-03", "close": 750.32, "vol20": 0.151, "vol60": 0.1419}, {"date": "1997-04-04", "close": 757.9, "vol20": 0.1582, "vol60": 0.1428}, {"date": "1997-04-07", "close": 762.13, "vol20": 0.1562, "vol60": 0.1421}, {"date": "1997-04-08", "close": 766.12, "vol20": 0.1511, "vol60": 0.142}, {"date": "1997-04-09", "close": 760.6, "vol20": 0.1518, "vol60": 0.1428}, {"date": "1997-04-10", "close": 758.34, "vol20": 0.1504, "vol60": 0.1406}, {"date": "1997-04-11", "close": 737.65, "vol20": 0.1658, "vol60": 0.1514}, {"date": "1997-04-14", "close": 743.73, "vol20": 0.1686, "vol60": 0.1523}, {"date": "1997-04-15", "close": 754.72, "vol20": 0.179, "vol60": 0.1544}, {"date": "1997-04-16", "close": 763.53, "vol20": 0.1848, "vol60": 0.1564}, {"date": "1997-04-17", "close": 761.77, "vol20": 0.1844, "vol60": 0.1555}, {"date": "1997-04-18", "close": 766.34, "vol20": 0.186, "vol60": 0.1558}, {"date": "1997-04-21", "close": 760.37, "vol20": 0.1872, "vol60": 0.155}, {"date": "1997-04-22", "close": 774.61, "vol20": 0.1974, "vol60": 0.1586}, {"date": "1997-04-23", "close": 773.64, "vol20": 0.1973, "vol60": 0.1579}, {"date": "1997-04-24", "close": 771.18, "vol20": 0.1972, "vol60": 0.1581}, {"date": "1997-04-25", "close": 765.37, "vol20": 0.1843, "vol60": 0.1576}, {"date": "1997-04-28", "close": 772.96, "vol20": 0.1694, "vol60": 0.1558}, {"date": "1997-04-29", "close": 794.05, "vol20": 0.1928, "vol60": 0.1654}, {"date": "1997-04-30", "close": 801.34, "vol20": 0.1859, "vol60": 0.1664}, {"date": "1997-05-01", "close": 798.53, "vol20": 0.1872, "vol60": 0.1665}, {"date": "1997-05-02", "close": 812.97, "vol20": 0.1931, "vol60": 0.1677}, {"date": "1997-05-05", "close": 830.29, "vol20": 0.2029, "vol60": 0.1728}, {"date": "1997-05-06", "close": 827.76, "vol20": 0.2045, "vol60": 0.1715}, {"date": "1997-05-07", "close": 815.62, "vol20": 0.2115, "vol60": 0.174}, {"date": "1997-05-08", "close": 820.26, "vol20": 0.2103, "vol60": 0.174}, {"date": "1997-05-09", "close": 824.78, "vol20": 0.174, "vol60": 0.1712}, {"date": "1997-05-12", "close": 837.66, "vol20": 0.1774, "vol60": 0.1725}, {"date": "1997-05-13", "close": 833.13, "vol20": 0.1786, "vol60": 0.1727}, {"date": "1997-05-14", "close": 836.04, "vol20": 0.1769, "vol60": 0.1718}, {"date": "1997-05-15", "close": 841.88, "vol20": 0.1752, "vol60": 0.172}, {"date": "1997-05-16", "close": 829.75, "vol20": 0.1883, "vol60": 0.1728}, {"date": "1997-05-19", "close": 833.27, "vol20": 0.183, "vol60": 0.1729}, {"date": "1997-05-20", "close": 841.66, "vol20": 0.1768, "vol60": 0.1728}, {"date": "1997-05-21", "close": 839.35, "vol20": 0.1775, "vol60": 0.1729}, {"date": "1997-05-22", "close": 835.66, "vol20": 0.1782, "vol60": 0.1723}, {"date": "1997-05-23", "close": 847.03, "vol20": 0.1757, "vol60": 0.1719}, {"date": "1997-05-27", "close": 849.71, "vol20": 0.1749, "vol60": 0.1714}, {"date": "1997-05-28", "close": 847.21, "vol20": 0.1557, "vol60": 0.1714}, {"date": "1997-05-29", "close": 844.08, "vol20": 0.156, "vol60": 0.1711}, {"date": "1997-05-30", "close": 848.28, "vol20": 0.1545, "vol60": 0.1692}, {"date": "1997-06-02", "close": 846.36, "vol20": 0.145, "vol60": 0.169}, {"date": "1997-06-03", "close": 845.48, "vol20": 0.1264, "vol60": 0.1684}, {"date": "1997-06-04", "close": 840.11, "vol20": 0.1284, "vol60": 0.1678}, {"date": "1997-06-05", "close": 843.43, "vol20": 0.1148, "vol60": 0.1678}, {"date": "1997-06-06", "close": 858.01, "vol20": 0.1267, "vol60": 0.1699}, {"date": "1997-06-09", "close": 862.91, "vol20": 0.1268, "vol60": 0.1652}, {"date": "1997-06-10", "close": 865.27, "vol20": 0.1168, "vol60": 0.1651}, {"date": "1997-06-11", "close": 869.57, "vol20": 0.1143, "vol60": 0.1652}, {"date": "1997-06-12", "close": 883.46, "vol20": 0.1242, "vol60": 0.1667}, {"date": "1997-06-13", "close": 893.27, "vol20": 0.1269, "vol60": 0.1671}, {"date": "1997-06-16", "close": 893.9, "vol20": 0.1094, "vol60": 0.1667}, {"date": "1997-06-17", "close": 894.42, "vol20": 0.1099, "vol60": 0.1667}, {"date": "1997-06-18", "close": 889.06, "vol20": 0.1121, "vol60": 0.167}, {"date": "1997-06-19", "close": 897.99, "vol20": 0.1129, "vol60": 0.1676}, {"date": "1997-06-20", "close": 898.7, "vol20": 0.1096, "vol60": 0.1676}, {"date": "1997-06-23", "close": 878.62, "vol20": 0.1378, "vol60": 0.1684}, {"date": "1997-06-24", "close": 896.34, "vol20": 0.1521, "vol60": 0.1647}, {"date": "1997-06-25", "close": 888.99, "vol20": 0.1558, "vol60": 0.1663}, {"date": "1997-06-26", "close": 883.68, "vol20": 0.1572, "vol60": 0.1642}, {"date": "1997-06-27", "close": 887.3, "vol20": 0.1571, "vol60": 0.1642}, {"date": "1997-06-30", "close": 885.14, "vol20": 0.1571, "vol60": 0.1638}, {"date": "1997-07-01", "close": 891.03, "vol20": 0.1574, "vol60": 0.1639}, {"date": "1997-07-02", "close": 904.03, "vol20": 0.1589, "vol60": 0.1656}, {"date": "1997-07-03", "close": 916.92, "vol20": 0.1633, "vol60": 0.1659}, {"date": "1997-07-07", "close": 912.2, "vol20": 0.1589, "vol60": 0.1663}, {"date": "1997-07-08", "close": 918.75, "vol20": 0.1593, "vol60": 0.1536}, {"date": "1997-07-09", "close": 907.54, "vol20": 0.1685, "vol60": 0.1568}, {"date": "1997-07-10", "close": 913.78, "vol20": 0.169, "vol60": 0.1552}, {"date": "1997-07-11", "close": 916.68, "vol20": 0.1615, "vol60": 0.1542}, {"date": "1997-07-14", "close": 918.38, "vol20": 0.1578, "vol60": 0.1538}, {"date": "1997-07-15", "close": 925.76, "vol20": 0.1595, "vol60": 0.154}, {"date": "1997-07-16", "close": 936.59, "vol20": 0.1632, "vol60": 0.1532}, {"date": "1997-07-17", "close": 931.61, "vol20": 0.1628, "vol60": 0.151}, {"date": "1997-07-18", "close": 915.3, "vol20": 0.1747, "vol60": 0.1566}, {"date": "1997-07-21", "close": 912.94, "vol20": 0.1751, "vol60": 0.1566}, {"date": "1997-07-22", "close": 933.98, "vol20": 0.1688, "vol60": 0.1603}, {"date": "1997-07-23", "close": 936.56, "vol20": 0.1565, "vol60": 0.1597}, {"date": "1997-07-24", "close": 940.3, "vol20": 0.1516, "vol60": 0.1519}, {"date": "1997-07-25", "close": 938.79, "vol20": 0.149, "vol60": 0.1516}, {"date": "1997-07-28", "close": 936.45, "vol20": 0.1502, "vol60": 0.1514}, {"date": "1997-07-29", "close": 942.29, "vol20": 0.1494, "vol60": 0.1482}, {"date": "1997-07-30", "close": 952.29, "vol20": 0.1513, "vol60": 0.1441}, {"date": "1997-07-31", "close": 954.31, "vol20": 0.1455, "vol60": 0.1437}, {"date": "1997-08-01", "close": 947.14, "vol20": 0.1432, "vol60": 0.1407}, {"date": "1997-08-04", "close": 950.3, "vol20": 0.141, "vol60": 0.1406}, {"date": "1997-08-05", "close": 952.37, "vol20": 0.1397, "vol60": 0.1404}, {"date": "1997-08-06", "close": 960.32, "vol20": 0.1311, "vol60": 0.1383}, {"date": "1997-08-07", "close": 951.19, "vol20": 0.1372, "vol60": 0.1395}, {"date": "1997-08-08", "close": 933.54, "vol20": 0.1555, "vol60": 0.146}, {"date": "1997-08-11", "close": 937.0, "vol20": 0.1558, "vol60": 0.1456}, {"date": "1997-08-12", "close": 926.53, "vol20": 0.1593, "vol60": 0.1442}, {"date": "1997-08-13", "close": 922.02, "vol20": 0.154, "vol60": 0.1448}, {"date": "1997-08-14", "close": 924.77, "vol20": 0.1536, "vol60": 0.1437}, {"date": "1997-08-15", "close": 900.81, "vol20": 0.1687, "vol60": 0.1544}, {"date": "1997-08-18", "close": 912.49, "vol20": 0.1753, "vol60": 0.1558}, {"date": "1997-08-19", "close": 926.01, "vol20": 0.1633, "vol60": 0.1562}, {"date": "1997-08-20", "close": 939.35, "vol20": 0.1713, "vol60": 0.1584}, {"date": "1997-08-21", "close": 925.05, "vol20": 0.1791, "vol60": 0.1619}, {"date": "1997-08-22", "close": 923.54, "vol20": 0.1791, "vol60": 0.1617}, {"date": "1997-08-25", "close": 920.16, "vol20": 0.1793, "vol60": 0.1619}, {"date": "1997-08-26", "close": 913.02, "vol20": 0.1788, "vol60": 0.1628}, {"date": "1997-08-27", "close": 913.7, "vol20": 0.1733, "vol60": 0.1627}, {"date": "1997-08-28", "close": 903.67, "vol20": 0.1754, "vol60": 0.164}, {"date": "1997-08-29", "close": 899.47, "vol20": 0.1746, "vol60": 0.1643}, {"date": "1997-09-02", "close": 927.58, "vol20": 0.2104, "vol60": 0.1722}, {"date": "1997-09-03", "close": 927.86, "vol20": 0.2101, "vol60": 0.1719}, {"date": "1997-09-04", "close": 930.87, "vol20": 0.2078, "vol60": 0.172}, {"date": "1997-09-05", "close": 929.05, "vol20": 0.2057, "vol60": 0.1719}, {"date": "1997-09-08", "close": 931.2, "vol20": 0.1951, "vol60": 0.1692}, {"date": "1997-09-09", "close": 933.62, "vol20": 0.1949, "vol60": 0.1679}, {"date": "1997-09-10", "close": 919.03, "vol20": 0.1989, "vol60": 0.1712}, {"date": "1997-09-11", "close": 912.59, "vol20": 0.1997, "vol60": 0.1719}, {"date": "1997-09-12", "close": 923.91, "vol20": 0.2046, "vol60": 0.1731}, {"date": "1997-09-15", "close": 919.77, "vol20": 0.1808, "vol60": 0.1723}, {"date": "1997-09-16", "close": 945.64, "vol20": 0.2003, "vol60": 0.1812}, {"date": "1997-09-17", "close": 943.0, "vol20": 0.1949, "vol60": 0.1747}, {"date": "1997-09-18", "close": 947.29, "vol20": 0.189, "vol60": 0.1704}, {"date": "1997-09-19", "close": 950.51, "vol20": 0.1798, "vol60": 0.1694}, {"date": "1997-09-22", "close": 955.43, "vol20": 0.1799, "vol60": 0.169}, {"date": "1997-09-23", "close": 951.93, "vol20": 0.1799, "vol60": 0.1692}, {"date": "1997-09-24", "close": 944.48, "vol20": 0.1799, "vol60": 0.17}, {"date": "1997-09-25", "close": 937.91, "vol20": 0.1825, "vol60": 0.1704}, {"date": "1997-09-26", "close": 945.22, "vol20": 0.1778, "vol60": 0.1687}, {"date": "1997-09-29", "close": 953.34, "vol20": 0.1772, "vol60": 0.1672}, {"date": "1997-09-30", "close": 947.28, "vol20": 0.146, "vol60": 0.1673}, {"date": "1997-10-01", "close": 955.41, "vol20": 0.1484, "vol60": 0.1676}, {"date": "1997-10-02", "close": 960.46, "vol20": 0.1489, "vol60": 0.1657}, {"date": "1997-10-03", "close": 965.03, "vol20": 0.1487, "vol60": 0.1654}, {"date": "1997-10-06", "close": 972.69, "vol20": 0.1502, "vol60": 0.166}, {"date": "1997-10-07", "close": 983.12, "vol20": 0.1532, "vol60": 0.1671}, {"date": "1997-10-08", "close": 973.84, "vol20": 0.1446, "vol60": 0.1679}, {"date": "1997-10-09", "close": 970.62, "vol20": 0.1418, "vol60": 0.1666}, {"date": "1997-10-10", "close": 966.98, "vol20": 0.1394, "vol60": 0.1664}, {"date": "1997-10-13", "close": 968.1, "vol20": 0.1372, "vol60": 0.162}, {"date": "1997-10-14", "close": 970.28, "vol20": 0.0999, "vol60": 0.1618}, {"date": "1997-10-15", "close": 965.72, "vol20": 0.1012, "vol60": 0.1557}, {"date": "1997-10-16", "close": 955.25, "vol20": 0.1089, "vol60": 0.1574}, {"date": "1997-10-17", "close": 944.16, "vol20": 0.1164, "vol60": 0.1591}, {"date": "1997-10-20", "close": 955.61, "vol20": 0.1231, "vol60": 0.161}, {"date": "1997-10-21", "close": 972.28, "vol20": 0.1365, "vol60": 0.1646}, {"date": "1997-10-22", "close": 968.49, "vol20": 0.1338, "vol60": 0.1644}, {"date": "1997-10-23", "close": 950.69, "vol20": 0.1487, "vol60": 0.1675}, {"date": "1997-10-24", "close": 941.64, "vol20": 0.1505, "vol60": 0.1686}, {"date": "1997-10-27", "close": 876.99, "vol20": 0.2901, "vol60": 0.2222}, {"date": "1997-10-28", "close": 921.85, "vol20": 0.3475, "vol60": 0.2456}, {"date": "1997-10-29", "close": 919.16, "vol20": 0.3455, "vol60": 0.2456}, {"date": "1997-10-30", "close": 903.68, "vol20": 0.3484, "vol60": 0.2471}, {"date": "1997-10-31", "close": 914.62, "vol20": 0.3515, "vol60": 0.2479}, {"date": "1997-11-03", "close": 938.99, "vol20": 0.3647, "vol60": 0.2511}, {"date": "1997-11-04", "close": 940.76, "vol20": 0.362, "vol60": 0.251}, {"date": "1997-11-05", "close": 942.76, "vol20": 0.3613, "vol60": 0.2499}, {"date": "1997-11-06", "close": 938.03, "vol20": 0.3614, "vol60": 0.2499}, {"date": "1997-11-07", "close": 927.51, "vol20": 0.363, "vol60": 0.251}, {"date": "1997-11-10", "close": 921.13, "vol20": 0.3632, "vol60": 0.2454}, {"date": "1997-11-11", "close": 923.78, "vol20": 0.3633, "vol60": 0.244}, {"date": "1997-11-12", "close": 905.96, "vol20": 0.3682, "vol60": 0.2454}, {"date": "1997-11-13", "close": 916.66, "vol20": 0.3707, "vol60": 0.2448}, {"date": "1997-11-14", "close": 928.35, "vol20": 0.3724, "vol60": 0.2442}, {"date": "1997-11-17", "close": 946.2, "vol20": 0.3764, "vol60": 0.2473}, {"date": "1997-11-18", "close": 938.23, "vol20": 0.3713, "vol60": 0.2478}, {"date": "1997-11-19", "close": 944.59, "vol20": 0.3725, "vol60": 0.2476}, {"date": "1997-11-20", "close": 958.98, "vol20": 0.3709, "vol60": 0.2494}, {"date": "1997-11-21", "close": 963.09, "vol20": 0.3692, "vol60": 0.2482}, {"date": "1997-11-24", "close": 946.67, "vol20": 0.2638, "vol60": 0.2508}, {"date": "1997-11-25", "close": 950.82, "vol20": 0.2002, "vol60": 0.2431}, {"date": "1997-11-26", "close": 951.64, "vol20": 0.1995, "vol60": 0.2431}, {"date": "1997-11-28", "close": 955.4, "vol20": 0.1869, "vol60": 0.2431}, {"date": "1997-12-01", "close": 974.77, "vol20": 0.1942, "vol60": 0.2463}, {"date": "1997-12-02", "close": 971.68, "vol20": 0.1749, "vol60": 0.2464}, {"date": "1997-12-03", "close": 976.77, "vol20": 0.1754, "vol60": 0.2466}, {"date": "1997-12-04", "close": 973.1, "vol20": 0.1765, "vol60": 0.2444}, {"date": "1997-12-05", "close": 983.79, "vol20": 0.1776, "vol60": 0.2446}, {"date": "1997-12-08", "close": 982.37, "vol20": 0.1709, "vol60": 0.2436}, {"date": "1997-12-09", "close": 975.78, "vol20": 0.1708, "vol60": 0.2439}, {"date": "1997-12-10", "close": 969.79, "vol20": 0.1738, "vol60": 0.2378}, {"date": "1997-12-11", "close": 954.94, "vol20": 0.1675, "vol60": 0.2399}, {"date": "1997-12-12", "close": 953.39, "vol20": 0.1645, "vol60": 0.2398}, {"date": "1997-12-15", "close": 963.39, "vol20": 0.1628, "vol60": 0.2406}, {"date": "1997-12-16", "close": 968.04, "vol20": 0.1502, "vol60": 0.2406}, {"date": "1997-12-17", "close": 965.54, "vol20": 0.1466, "vol60": 0.2405}, {"date": "1997-12-18", "close": 955.3, "vol20": 0.1512, "vol60": 0.241}, {"date": "1997-12-19", "close": 946.78, "vol20": 0.1445, "vol60": 0.2413}, {"date": "1997-12-22", "close": 953.7, "vol20": 0.1462, "vol60": 0.2412}, {"date": "1997-12-23", "close": 939.13, "vol20": 0.1436, "vol60": 0.2427}, {"date": "1997-12-24", "close": 932.7, "vol20": 0.1442, "vol60": 0.2427}, {"date": "1997-12-26", "close": 936.46, "vol20": 0.1452, "vol60": 0.2422}, {"date": "1997-12-29", "close": 953.35, "vol20": 0.159, "vol60": 0.2448}, {"date": "1997-12-30", "close": 970.84, "vol20": 0.1559, "vol60": 0.2475}, {"date": "1997-12-31", "close": 970.43, "vol20": 0.1555, "vol60": 0.2469}, {"date": "1998-01-02", "close": 975.04, "vol20": 0.1553, "vol60": 0.2461}, {"date": "1998-01-05", "close": 977.07, "vol20": 0.1548, "vol60": 0.2454}, {"date": "1998-01-06", "close": 966.58, "vol20": 0.1541, "vol60": 0.2463}, {"date": "1998-01-07", "close": 964.0, "vol20": 0.1542, "vol60": 0.2463}, {"date": "1998-01-08", "close": 956.05, "vol20": 0.1551, "vol60": 0.2468}, {"date": "1998-01-09", "close": 927.69, "vol20": 0.1859, "vol60": 0.2542}, {"date": "1998-01-12", "close": 939.21, "vol20": 0.1858, "vol60": 0.2555}, {"date": "1998-01-13", "close": 952.12, "vol20": 0.1927, "vol60": 0.2562}, {"date": "1998-01-14", "close": 957.94, "vol20": 0.1902, "vol60": 0.2553}, {"date": "1998-01-15", "close": 950.73, "vol20": 0.1909, "vol60": 0.2546}, {"date": "1998-01-16", "close": 961.51, "vol20": 0.1955, "vol60": 0.2532}, {"date": "1998-01-20", "close": 978.6, "vol20": 0.2012, "vol60": 0.2556}, {"date": "1998-01-21", "close": 970.81, "vol20": 0.2005, "vol60": 0.2532}, {"date": "1998-01-22", "close": 963.04, "vol20": 0.2018, "vol60": 0.253}, {"date": "1998-01-23", "close": 957.59, "vol20": 0.1945, "vol60": 0.205}, {"date": "1998-01-26", "close": 956.95, "vol20": 0.1924, "vol60": 0.1785}, {"date": "1998-01-27", "close": 969.02, "vol20": 0.1963, "vol60": 0.1799}, {"date": "1998-01-28", "close": 977.46, "vol20": 0.1889, "vol60": 0.1767}, {"date": "1998-01-29", "close": 985.49, "vol20": 0.1801, "vol60": 0.1759}, {"date": "1998-01-30", "close": 980.28, "vol20": 0.1813, "vol60": 0.1684}, {"date": "1998-02-02", "close": 1001.27, "vol20": 0.1953, "vol60": 0.1736}, {"date": "1998-02-03", "close": 1006.0, "vol20": 0.1957, "vol60": 0.1737}, {"date": "1998-02-04", "close": 1006.9, "vol20": 0.1903, "vol60": 0.1733}, {"date": "1998-02-05", "close": 1003.54, "vol20": 0.1905, "vol60": 0.1716}, {"date": "1998-02-06", "close": 1012.46, "vol20": 0.1879, "vol60": 0.1714}, {"date": "1998-02-09", "close": 1010.74, "vol20": 0.1436, "vol60": 0.1715}, {"date": "1998-02-10", "close": 1019.01, "vol20": 0.1413, "vol60": 0.1663}, {"date": "1998-02-11", "close": 1020.01, "vol20": 0.137, "vol60": 0.1651}, {"date": "1998-02-12", "close": 1024.14, "vol20": 0.1366, "vol60": 0.1636}, {"date": "1998-02-13", "close": 1020.09, "vol20": 0.1334, "vol60": 0.1599}, {"date": "1998-02-17", "close": 1022.76, "vol20": 0.1302, "vol60": 0.1586}, {"date": "1998-02-18", "close": 1032.08, "vol20": 0.1208, "vol60": 0.159}, {"date": "1998-02-19", "close": 1028.28, "vol20": 0.1166, "vol60": 0.1568}, {"date": "1998-02-20", "close": 1034.21, "vol20": 0.1096, "vol60": 0.1569}, {"date": "1998-02-23", "close": 1038.14, "vol20": 0.104, "vol60": 0.1523}, {"date": "1998-02-24", "close": 1030.56, "vol20": 0.1105, "vol60": 0.1532}, {"date": "1998-02-25", "close": 1042.9, "vol20": 0.1098, "vol60": 0.1547}, {"date": "1998-02-26", "close": 1048.67, "vol20": 0.1085, "vol60": 0.1549}, {"date": "1998-02-27", "close": 1049.34, "vol20": 0.1075, "vol60": 0.15}, {"date": "1998-03-02", "close": 1047.7, "vol20": 0.1044, "vol60": 0.1498}, {"date": "1998-03-03", "close": 1052.02, "vol20": 0.0805, "vol60": 0.1497}, {"date": "1998-03-04", "close": 1047.33, "vol20": 0.0836, "vol60": 0.1498}, {"date": "1998-03-05", "close": 1035.05, "vol20": 0.0969, "vol60": 0.1508}, {"date": "1998-03-06", "close": 1055.69, "vol20": 0.115, "vol60": 0.1556}, {"date": "1998-03-09", "close": 1052.31, "vol20": 0.1142, "vol60": 0.155}, {"date": "1998-03-10", "close": 1064.25, "vol20": 0.1179, "vol60": 0.1555}, {"date": "1998-03-11", "close": 1068.47, "vol20": 0.1162, "vol60": 0.1515}, {"date": "1998-03-12", "close": 1069.92, "vol20": 0.1162, "vol60": 0.1513}, {"date": "1998-03-13", "close": 1068.61, "vol20": 0.1167, "vol60": 0.1504}, {"date": "1998-03-16", "close": 1079.27, "vol20": 0.1175, "vol60": 0.1512}, {"date": "1998-03-17", "close": 1080.45, "vol20": 0.1177, "vol60": 0.151}, {"date": "1998-03-18", "close": 1085.52, "vol20": 0.1155, "vol60": 0.1488}, {"date": "1998-03-19", "close": 1089.74, "vol20": 0.1132, "vol60": 0.147}, {"date": "1998-03-20", "close": 1099.16, "vol20": 0.1146, "vol60": 0.1472}, {"date": "1998-03-23", "close": 1095.55, "vol20": 0.1168, "vol60": 0.143}, {"date": "1998-03-24", "close": 1105.65, "vol20": 0.1126, "vol60": 0.1423}, {"date": "1998-03-25", "close": 1101.93, "vol20": 0.1105, "vol60": 0.1428}, {"date": "1998-03-26", "close": 1100.8, "vol20": 0.1108, "vol60": 0.1395}, {"date": "1998-03-27", "close": 1095.44, "vol20": 0.1137, "vol60": 0.1363}, {"date": "1998-03-30", "close": 1093.6, "vol20": 0.1137, "vol60": 0.1364}, {"date": "1998-03-31", "close": 1101.75, "vol20": 0.1151, "vol60": 0.1368}, {"date": "1998-04-01", "close": 1108.15, "vol20": 0.1128, "vol60": 0.137}, {"date": "1998-04-02", "close": 1120.01, "vol20": 0.1019, "vol60": 0.1354}, {"date": "1998-04-03", "close": 1122.7, "vol20": 0.083, "vol60": 0.135}, {"date": "1998-04-06", "close": 1121.38, "vol20": 0.0813, "vol60": 0.1333}, {"date": "1998-04-07", "close": 1109.55, "vol20": 0.0891, "vol60": 0.1179}, {"date": "1998-04-08", "close": 1101.65, "vol20": 0.0946, "vol60": 0.1181}, {"date": "1998-04-09", "close": 1110.67, "vol20": 0.0974, "vol60": 0.1164}, {"date": "1998-04-13", "close": 1109.69, "vol20": 0.0973, "vol60": 0.1164}, {"date": "1998-04-14", "close": 1115.75, "vol20": 0.0936, "vol60": 0.1147}, {"date": "1998-04-15", "close": 1119.32, "vol20": 0.0937, "vol60": 0.1133}, {"date": "1998-04-16", "close": 1108.17, "vol20": 0.1018, "vol60": 0.1117}, {"date": "1998-04-17", "close": 1122.72, "vol20": 0.1101, "vol60": 0.1119}, {"date": "1998-04-20", "close": 1123.65, "vol20": 0.1068, "vol60": 0.1098}, {"date": "1998-04-21", "close": 1126.67, "vol20": 0.1057, "vol60": 0.1085}, {"date": "1998-04-22", "close": 1130.54, "vol20": 0.102, "vol60": 0.1083}, {"date": "1998-04-23", "close": 1119.58, "vol20": 0.108, "vol60": 0.1093}, {"date": "1998-04-24", "close": 1107.9, "vol20": 0.1151, "vol60": 0.1116}, {"date": "1998-04-27", "close": 1086.54, "vol20": 0.134, "vol60": 0.1193}, {"date": "1998-04-28", "close": 1085.11, "vol20": 0.1339, "vol60": 0.1186}, {"date": "1998-04-29", "close": 1094.62, "vol20": 0.135, "vol60": 0.1124}, {"date": "1998-04-30", "close": 1111.75, "vol20": 0.1449, "vol60": 0.1159}, {"date": "1998-05-01", "close": 1121.0, "vol20": 0.1429, "vol60": 0.1167}, {"date": "1998-05-04", "close": 1122.07, "vol20": 0.1427, "vol60": 0.1162}, {"date": "1998-05-05", "close": 1115.5, "vol20": 0.1441, "vol60": 0.1163}, {"date": "1998-05-06", "close": 1104.92, "vol20": 0.1432, "vol60": 0.1184}, {"date": "1998-05-07", "close": 1095.14, "vol20": 0.1444, "vol60": 0.1194}, {"date": "1998-05-08", "close": 1108.14, "vol20": 0.1478, "vol60": 0.1214}, {"date": "1998-05-11", "close": 1106.64, "vol20": 0.1478, "vol60": 0.1214}, {"date": "1998-05-12", "close": 1115.79, "vol20": 0.1495, "vol60": 0.1217}, {"date": "1998-05-13", "close": 1118.86, "vol20": 0.1494, "vol60": 0.1217}, {"date": "1998-05-14", "close": 1117.37, "vol20": 0.1448, "vol60": 0.1208}, {"date": "1998-05-15", "close": 1108.73, "vol20": 0.1395, "vol60": 0.1218}, {"date": "1998-05-18", "close": 1105.82, "vol20": 0.1396, "vol60": 0.1217}, {"date": "1998-05-19", "close": 1109.52, "vol20": 0.1398, "vol60": 0.1217}, {"date": "1998-05-20", "close": 1119.06, "vol20": 0.143, "vol60": 0.1213}, {"date": "1998-05-21", "close": 1114.64, "vol20": 0.1395, "vol60": 0.1198}, {"date": "1998-05-22", "close": 1110.47, "vol20": 0.1349, "vol60": 0.1198}, {"date": "1998-05-26", "close": 1094.02, "vol20": 0.1268, "vol60": 0.1242}, {"date": "1998-05-27", "close": 1092.23, "vol20": 0.1269, "vol60": 0.1242}, {"date": "1998-05-28", "close": 1097.6, "vol20": 0.1242, "vol60": 0.1243}, {"date": "1998-05-29", "close": 1090.82, "vol20": 0.1119, "vol60": 0.1246}, {"date": "1998-06-01", "close": 1090.98, "vol20": 0.1065, "vol60": 0.1219}, {"date": "1998-06-02", "close": 1093.22, "vol20": 0.1069, "vol60": 0.1154}, {"date": "1998-06-03", "close": 1082.73, "vol20": 0.1099, "vol60": 0.1171}, {"date": "1998-06-04", "close": 1094.83, "vol20": 0.1142, "vol60": 0.117}, {"date": "1998-06-05", "close": 1113.86, "vol20": 0.1257, "vol60": 0.1218}, {"date": "1998-06-08", "close": 1115.72, "vol20": 0.1189, "vol60": 0.1218}, {"date": "1998-06-09", "close": 1118.41, "vol20": 0.119, "vol60": 0.1218}, {"date": "1998-06-10", "close": 1112.28, "vol20": 0.1171, "vol60": 0.1209}, {"date": "1998-06-11", "close": 1094.58, "vol20": 0.1293, "vol60": 0.1255}, {"date": "1998-06-12", "close": 1098.84, "vol20": 0.1305, "vol60": 0.1254}, {"date": "1998-06-15", "close": 1077.01, "vol20": 0.1456, "vol60": 0.1319}, {"date": "1998-06-16", "close": 1087.59, "vol20": 0.1508, "vol60": 0.1322}, {"date": "1998-06-17", "close": 1107.11, "vol20": 0.1643, "vol60": 0.1371}, {"date": "1998-06-18", "close": 1106.37, "vol20": 0.161, "vol60": 0.1358}, {"date": "1998-06-19", "close": 1100.65, "vol20": 0.1614, "vol60": 0.136}, {"date": "1998-06-22", "close": 1103.21, "vol20": 0.1613, "vol60": 0.1361}, {"date": "1998-06-23", "close": 1119.49, "vol20": 0.16, "vol60": 0.1389}, {"date": "1998-06-24", "close": 1132.88, "vol20": 0.164, "vol60": 0.1409}, {"date": "1998-06-25", "close": 1129.28, "vol20": 0.1645, "vol60": 0.1403}, {"date": "1998-06-26", "close": 1133.2, "vol20": 0.1621, "vol60": 0.14}, {"date": "1998-06-29", "close": 1138.49, "vol20": 0.1623, "vol60": 0.1387}, {"date": "1998-06-30", "close": 1133.84, "vol20": 0.1638, "vol60": 0.1389}, {"date": "1998-07-01", "close": 1148.56, "vol20": 0.1624, "vol60": 0.1413}, {"date": "1998-07-02", "close": 1146.42, "vol20": 0.1602, "vol60": 0.1395}, {"date": "1998-07-06", "close": 1157.33, "vol20": 0.1528, "vol60": 0.1398}, {"date": "1998-07-07", "close": 1154.66, "vol20": 0.1536, "vol60": 0.1391}, {"date": "1998-07-08", "close": 1166.38, "vol20": 0.1564, "vol60": 0.1404}, {"date": "1998-07-09", "close": 1158.56, "vol20": 0.1573, "vol60": 0.1409}, {"date": "1998-07-10", "close": 1164.33, "vol20": 0.1422, "vol60": 0.141}, {"date": "1998-07-13", "close": 1165.19, "vol20": 0.1424, "vol60": 0.1393}, {"date": "1998-07-14", "close": 1177.58, "vol20": 0.1159, "vol60": 0.1385}, {"date": "1998-07-15", "close": 1174.81, "vol20": 0.1165, "vol60": 0.1386}, {"date": "1998-07-16", "close": 1183.99, "vol20": 0.1055, "vol60": 0.1393}, {"date": "1998-07-17", "close": 1186.75, "vol20": 0.1045, "vol60": 0.1392}, {"date": "1998-07-20", "close": 1184.1, "vol20": 0.1018, "vol60": 0.1376}, {"date": "1998-07-21", "close": 1165.07, "vol20": 0.1238, "vol60": 0.1401}, {"date": "1998-07-22", "close": 1164.08, "vol20": 0.116, "vol60": 0.1337}, {"date": "1998-07-23", "close": 1139.75, "vol20": 0.136, "vol60": 0.1412}, {"date": "1998-07-24", "close": 1140.8, "vol20": 0.1354, "vol60": 0.1402}, {"date": "1998-07-27", "close": 1147.27, "vol20": 0.1362, "vol60": 0.1372}, {"date": "1998-07-28", "close": 1130.24, "vol20": 0.1459, "vol60": 0.1398}, {"date": "1998-07-29", "close": 1125.21, "vol20": 0.1461, "vol60": 0.1401}, {"date": "1998-07-30", "close": 1142.95, "vol20": 0.1497, "vol60": 0.1431}, {"date": "1998-07-31", "close": 1120.67, "vol20": 0.1648, "vol60": 0.1476}, {"date": "1998-08-03", "close": 1112.44, "vol20": 0.1612, "vol60": 0.1472}, {"date": "1998-08-04", "close": 1072.12, "vol20": 0.2035, "vol60": 0.1638}, {"date": "1998-08-05", "close": 1081.43, "vol20": 0.2022, "vol60": 0.1649}, {"date": "1998-08-06", "close": 1089.63, "vol20": 0.2058, "vol60": 0.1647}, {"date": "1998-08-07", "close": 1089.45, "vol20": 0.2039, "vol60": 0.1646}, {"date": "1998-08-10", "close": 1083.14, "vol20": 0.2035, "vol60": 0.165}, {"date": "1998-08-11", "close": 1068.98, "vol20": 0.1989, "vol60": 0.1664}, {"date": "1998-08-12", "close": 1084.22, "vol20": 0.21, "vol60": 0.169}, {"date": "1998-08-13", "close": 1074.91, "vol20": 0.2058, "vol60": 0.1697}, {"date": "1998-08-14", "close": 1062.75, "vol20": 0.2052, "vol60": 0.17}, {"date": "1998-08-17", "close": 1083.67, "vol20": 0.2235, "vol60": 0.1749}, {"date": "1998-08-18", "close": 1101.2, "vol20": 0.2302, "vol60": 0.178}, {"date": "1998-08-19", "close": 1098.06, "vol20": 0.23, "vol60": 0.1755}, {"date": "1998-08-20", "close": 1091.6, "vol20": 0.2202, "vol60": 0.1758}, {"date": "1998-08-21", "close": 1081.24, "vol20": 0.2214, "vol60": 0.1766}, {"date": "1998-08-24", "close": 1088.14, "vol20": 0.2218, "vol60": 0.1767}, {"date": "1998-08-25", "close": 1092.85, "vol20": 0.2181, "vol60": 0.1769}, {"date": "1998-08-26", "close": 1084.19, "vol20": 0.219, "vol60": 0.1776}, {"date": "1998-08-27", "close": 1042.59, "vol20": 0.2457, "vol60": 0.1939}, {"date": "1998-08-28", "close": 1027.14, "vol20": 0.2423, "vol60": 0.1945}, {"date": "1998-08-31", "close": 957.28, "vol20": 0.3375, "vol60": 0.2375}, {"date": "1998-09-01", "close": 994.26, "vol20": 0.355, "vol60": 0.2514}, {"date": "1998-09-02", "close": 990.48, "vol20": 0.352, "vol60": 0.2513}, {"date": "1998-09-03", "close": 982.26, "vol20": 0.3494, "vol60": 0.2515}, {"date": "1998-09-04", "close": 973.89, "vol20": 0.349, "vol60": 0.2502}, {"date": "1998-09-08", "close": 1023.46, "vol20": 0.4003, "vol60": 0.2714}, {"date": "1998-09-09", "close": 1006.2, "vol20": 0.4019, "vol60": 0.2706}, {"date": "1998-09-10", "close": 980.19, "vol20": 0.4045, "vol60": 0.2744}, {"date": "1998-09-11", "close": 1009.06, "vol20": 0.4218, "vol60": 0.2788}, {"date": "1998-09-14", "close": 1029.72, "vol20": 0.4285, "vol60": 0.2823}, {"date": "1998-09-15", "close": 1037.68, "vol20": 0.4229, "vol60": 0.2828}, {"date": "1998-09-16", "close": 1045.48, "vol20": 0.419, "vol60": 0.2832}, {"date": "1998-09-17", "close": 1018.87, "vol20": 0.4271, "vol60": 0.2859}, {"date": "1998-09-18", "close": 1020.09, "vol20": 0.4273, "vol60": 0.2846}, {"date": "1998-09-21", "close": 1023.89, "vol20": 0.4274, "vol60": 0.2848}, {"date": "1998-09-22", "close": 1029.63, "vol20": 0.4272, "vol60": 0.285}, {"date": "1998-09-23", "close": 1066.09, "vol20": 0.4471, "vol60": 0.2943}, {"date": "1998-09-24", "close": 1042.72, "vol20": 0.4527, "vol60": 0.2974}, {"date": "1998-09-25", "close": 1044.75, "vol20": 0.431, "vol60": 0.296}, {"date": "1998-09-28", "close": 1048.69, "vol20": 0.4274, "vol60": 0.2962}, {"date": "1998-09-29", "close": 1049.02, "vol20": 0.3341, "vol60": 0.2954}, {"date": "1998-09-30", "close": 1017.01, "vol20": 0.3324, "vol60": 0.3014}, {"date": "1998-10-01", "close": 986.39, "vol20": 0.3508, "vol60": 0.3059}, {"date": "1998-10-02", "close": 1002.6, "vol20": 0.3541, "vol60": 0.3083}, {"date": "1998-10-05", "close": 988.56, "vol20": 0.3566, "vol60": 0.3088}, {"date": "1998-10-06", "close": 984.59, "vol20": 0.3064, "vol60": 0.3087}, {"date": "1998-10-07", "close": 970.68, "vol20": 0.3047, "vol60": 0.3083}, {"date": "1998-10-08", "close": 959.44, "vol20": 0.2934, "vol60": 0.3088}, {"date": "1998-10-09", "close": 984.39, "vol20": 0.2891, "vol60": 0.3137}, {"date": "1998-10-12", "close": 997.71, "vol20": 0.2833, "vol60": 0.3153}, {"date": "1998-10-13", "close": 994.8, "vol20": 0.2812, "vol60": 0.3153}, {"date": "1998-10-14", "close": 1005.53, "vol20": 0.2829, "vol60": 0.3153}, {"date": "1998-10-15", "close": 1047.49, "vol20": 0.3064, "vol60": 0.3276}, {"date": "1998-10-16", "close": 1056.42, "vol20": 0.3074, "vol60": 0.3257}, {"date": "1998-10-19", "close": 1062.39, "vol20": 0.3076, "vol60": 0.326}, {"date": "1998-10-20", "close": 1063.93, "vol20": 0.3073, "vol60": 0.3257}, {"date": "1998-10-21", "close": 1069.92, "vol20": 0.282, "vol60": 0.3247}, {"date": "1998-10-22", "close": 1078.48, "vol20": 0.2703, "vol60": 0.3252}, {"date": "1998-10-23", "close": 1070.67, "vol20": 0.2722, "vol60": 0.3236}, {"date": "1998-10-26", "close": 1072.32, "vol20": 0.272, "vol60": 0.3213}, {"date": "1998-10-27", "close": 1065.34, "vol20": 0.2734, "vol60": 0.3213}, {"date": "1998-10-28", "close": 1068.09, "vol20": 0.2463, "vol60": 0.3123}, {"date": "1998-10-29", "close": 1085.93, "vol20": 0.2176, "vol60": 0.3137}, {"date": "1998-10-30", "close": 1098.67, "vol20": 0.215, "vol60": 0.3142}, {"date": "1998-11-02", "close": 1111.6, "vol20": 0.2045, "vol60": 0.3151}, {"date": "1998-11-03", "close": 1110.84, "vol20": 0.2027, "vol60": 0.3149}, {"date": "1998-11-04", "close": 1118.67, "vol20": 0.188, "vol60": 0.3139}, {"date": "1998-11-05", "close": 1133.85, "vol20": 0.1756, "vol60": 0.3137}, {"date": "1998-11-06", "close": 1141.01, "vol20": 0.1633, "vol60": 0.3133}, {"date": "1998-11-09", "close": 1130.2, "vol20": 0.1721, "vol60": 0.313}, {"date": "1998-11-10", "close": 1128.26, "vol20": 0.1713, "vol60": 0.3107}, {"date": "1998-11-11", "close": 1120.97, "vol20": 0.1762, "vol60": 0.3094}, {"date": "1998-11-12", "close": 1117.69, "vol20": 0.1184, "vol60": 0.3094}, {"date": "1998-11-13", "close": 1125.72, "vol20": 0.1177, "vol60": 0.3094}, {"date": "1998-11-16", "close": 1135.87, "vol20": 0.1193, "vol60": 0.3092}, {"date": "1998-11-17", "close": 1139.32, "vol20": 0.1191, "vol60": 0.309}, {"date": "1998-11-18", "close": 1144.48, "vol20": 0.1189, "vol60": 0.309}, {"date": "1998-11-19", "close": 1152.61, "vol20": 0.1184, "vol60": 0.3087}, {"date": "1998-11-20", "close": 1163.55, "vol20": 0.1134, "vol60": 0.2976}, {"date": "1998-11-23", "close": 1188.21, "vol20": 0.1275, "vol60": 0.2981}, {"date": "1998-11-24", "close": 1182.99, "vol20": 0.1251, "vol60": 0.257}, {"date": "1998-11-25", "close": 1186.87, "vol20": 0.125, "vol60": 0.2468}, {"date": "1998-11-27", "close": 1192.33, "vol20": 0.1176, "vol60": 0.2464}, {"date": "1998-11-30", "close": 1163.63, "vol20": 0.1533, "vol60": 0.2517}, {"date": "1998-12-01", "close": 1175.28, "vol20": 0.1521, "vol60": 0.251}, {"date": "1998-12-02", "close": 1171.25, "vol20": 0.1533, "vol60": 0.2318}, {"date": "1998-12-03", "close": 1150.14, "vol20": 0.169, "vol60": 0.2323}, {"date": "1998-12-04", "close": 1176.74, "vol20": 0.1808, "vol60": 0.2284}, {"date": "1998-12-07", "close": 1187.7, "vol20": 0.1821, "vol60": 0.2223}, {"date": "1998-12-08", "close": 1181.38, "vol20": 0.1792, "vol60": 0.2198}, {"date": "1998-12-09", "close": 1183.49, "vol20": 0.1786, "vol60": 0.2195}, {"date": "1998-12-10", "close": 1165.02, "vol20": 0.1875, "vol60": 0.2223}, {"date": "1998-12-11", "close": 1166.46, "vol20": 0.1866, "vol60": 0.2147}, {"date": "1998-12-14", "close": 1141.2, "vol20": 0.2039, "vol60": 0.2204}, {"date": "1998-12-15", "close": 1162.83, "vol20": 0.212, "vol60": 0.223}, {"date": "1998-12-16", "close": 1161.94, "vol20": 0.212, "vol60": 0.223}, {"date": "1998-12-17", "close": 1179.98, "vol20": 0.2179, "vol60": 0.2142}, {"date": "1998-12-18", "close": 1188.03, "vol20": 0.2178, "vol60": 0.2086}, {"date": "1998-12-21", "close": 1202.84, "vol20": 0.2194, "vol60": 0.2096}, {"date": "1998-12-22", "close": 1203.57, "vol20": 0.2072, "vol60": 0.2096}, {"date": "1998-12-23", "close": 1228.54, "vol20": 0.2178, "vol60": 0.2129}, {"date": "1998-12-24", "close": 1226.27, "vol20": 0.2181, "vol60": 0.2013}, {"date": "1998-12-28", "close": 1225.49, "vol20": 0.218, "vol60": 0.1888}, {"date": "1998-12-29", "close": 1241.81, "vol20": 0.1991, "vol60": 0.1881}, {"date": "1998-12-30", "close": 1231.93, "vol20": 0.2013, "vol60": 0.186}, {"date": "1998-12-31", "close": 1229.23, "vol20": 0.2009, "vol60": 0.1857}, {"date": "1999-01-04", "close": 1228.1, "vol20": 0.1862, "vol60": 0.1822}, {"date": "1999-01-05", "close": 1244.78, "vol20": 0.1758, "vol60": 0.1803}, {"date": "1999-01-06", "close": 1272.34, "vol20": 0.1873, "vol60": 0.1786}, {"date": "1999-01-07", "close": 1269.73, "vol20": 0.1856, "vol60": 0.178}, {"date": "1999-01-08", "close": 1275.09, "vol20": 0.1855, "vol60": 0.1774}, {"date": "1999-01-11", "close": 1263.88, "vol20": 0.1773, "vol60": 0.1788}, {"date": "1999-01-12", "close": 1239.51, "vol20": 0.196, "vol60": 0.1678}, {"date": "1999-01-13", "close": 1234.4, "vol20": 0.175, "vol60": 0.168}, {"date": "1999-01-14", "close": 1212.19, "vol20": 0.1824, "vol60": 0.1731}, {"date": "1999-01-15", "close": 1243.26, "vol20": 0.1997, "vol60": 0.1795}, {"date": "1999-01-19", "close": 1252.0, "vol20": 0.1952, "vol60": 0.1796}, {"date": "1999-01-20", "close": 1256.62, "vol20": 0.1947, "vol60": 0.1793}, {"date": "1999-01-21", "close": 1235.16, "vol20": 0.2035, "vol60": 0.1827}, {"date": "1999-01-22", "close": 1225.19, "vol20": 0.2062, "vol60": 0.184}, {"date": "1999-01-25", "close": 1233.98, "vol20": 0.1945, "vol60": 0.1833}, {"date": "1999-01-26", "close": 1252.31, "vol20": 0.2009, "vol60": 0.1851}, {"date": "1999-01-27", "close": 1243.17, "vol20": 0.2031, "vol60": 0.1839}, {"date": "1999-01-28", "close": 1265.37, "vol20": 0.2073, "vol60": 0.1856}, {"date": "1999-01-29", "close": 1279.64, "vol20": 0.2075, "vol60": 0.1855}, {"date": "1999-02-01", "close": 1273.0, "vol20": 0.2086, "vol60": 0.186}, {"date": "1999-02-02", "close": 1261.99, "vol20": 0.2117, "vol60": 0.1871}, {"date": "1999-02-03", "close": 1272.07, "vol20": 0.2084, "vol60": 0.186}, {"date": "1999-02-04", "close": 1248.49, "vol20": 0.2044, "vol60": 0.1905}, {"date": "1999-02-05", "close": 1239.4, "vol20": 0.2056, "vol60": 0.19}, {"date": "1999-02-08", "close": 1243.77, "vol20": 0.2054, "vol60": 0.1899}, {"date": "1999-02-09", "close": 1216.14, "vol20": 0.2174, "vol60": 0.1956}, {"date": "1999-02-10", "close": 1223.55, "vol20": 0.2088, "vol60": 0.1956}, {"date": "1999-02-11", "close": 1254.04, "vol20": 0.2266, "vol60": 0.2009}, {"date": "1999-02-12", "close": 1230.13, "vol20": 0.2279, "vol60": 0.2049}, {"date": "1999-02-16", "close": 1241.87, "vol20": 0.2116, "vol60": 0.2056}, {"date": "1999-02-17", "close": 1224.03, "vol20": 0.2158, "vol60": 0.208}, {"date": "1999-02-18", "close": 1237.28, "vol20": 0.2193, "vol60": 0.2086}, {"date": "1999-02-19", "close": 1239.22, "vol20": 0.2106, "vol60": 0.2079}, {"date": "1999-02-22", "close": 1272.14, "vol20": 0.2273, "vol60": 0.2103}, {"date": "1999-02-23", "close": 1271.18, "vol20": 0.2266, "vol60": 0.2101}, {"date": "1999-02-24", "close": 1253.41, "vol20": 0.2273, "vol60": 0.2123}, {"date": "1999-02-25", "close": 1245.02, "vol20": 0.2271, "vol60": 0.2127}, {"date": "1999-02-26", "close": 1238.33, "vol20": 0.2179, "vol60": 0.2067}, {"date": "1999-03-01", "close": 1236.16, "vol20": 0.213, "vol60": 0.2059}, {"date": "1999-03-02", "close": 1225.5, "vol20": 0.2141, "vol60": 0.2066}, {"date": "1999-03-03", "close": 1227.7, "vol20": 0.2129, "vol60": 0.2028}, {"date": "1999-03-04", "close": 1246.64, "vol20": 0.2187, "vol60": 0.1999}, {"date": "1999-03-05", "close": 1275.47, "vol20": 0.2238, "vol60": 0.2042}, {"date": "1999-03-08", "close": 1282.73, "vol20": 0.2221, "vol60": 0.204}, {"date": "1999-03-09", "close": 1279.84, "vol20": 0.2225, "vol60": 0.2041}, {"date": "1999-03-10", "close": 1286.84, "vol20": 0.204, "vol60": 0.2012}, {"date": "1999-03-11", "close": 1297.68, "vol20": 0.2046, "vol60": 0.2016}, {"date": "1999-03-12", "close": 1294.59, "vol20": 0.1885, "vol60": 0.1957}, {"date": "1999-03-15", "close": 1307.26, "vol20": 0.1735, "vol60": 0.1933}, {"date": "1999-03-16", "close": 1306.38, "vol20": 0.1722, "vol60": 0.1933}, {"date": "1999-03-17", "close": 1297.82, "vol20": 0.164, "vol60": 0.192}, {"date": "1999-03-18", "close": 1316.55, "vol20": 0.1667, "vol60": 0.1935}, {"date": "1999-03-19", "close": 1299.29, "vol20": 0.1765, "vol60": 0.1946}, {"date": "1999-03-22", "close": 1297.01, "vol20": 0.1526, "vol60": 0.1947}, {"date": "1999-03-23", "close": 1262.14, "vol20": 0.1826, "vol60": 0.199}, {"date": "1999-03-24", "close": 1268.59, "vol20": 0.1761, "vol60": 0.1992}, {"date": "1999-03-25", "close": 1289.99, "vol20": 0.1827, "vol60": 0.2019}, {"date": "1999-03-26", "close": 1282.8, "vol20": 0.1828, "vol60": 0.2007}, {"date": "1999-03-29", "close": 1310.17, "vol20": 0.1946, "vol60": 0.2042}, {"date": "1999-03-30", "close": 1300.75, "vol20": 0.1936, "vol60": 0.2048}, {"date": "1999-03-31", "close": 1286.37, "vol20": 0.1999, "vol60": 0.2063}, {"date": "1999-04-01", "close": 1293.72, "vol20": 0.1945, "vol60": 0.2048}, {"date": "1999-04-05", "close": 1321.12, "vol20": 0.1919, "vol60": 0.2044}, {"date": "1999-04-06", "close": 1317.89, "vol20": 0.1918, "vol60": 0.2044}, {"date": "1999-04-07", "close": 1326.89, "vol20": 0.1923, "vol60": 0.2047}, {"date": "1999-04-08", "close": 1343.98, "vol20": 0.1958, "vol60": 0.2052}, {"date": "1999-04-09", "close": 1348.35, "vol20": 0.1945, "vol60": 0.2007}, {"date": "1999-04-12", "close": 1358.63, "vol20": 0.1948, "vol60": 0.2008}, {"date": "1999-04-13", "close": 1349.82, "vol20": 0.1953, "vol60": 0.1973}, {"date": "1999-04-14", "close": 1328.44, "vol20": 0.2049, "vol60": 0.1944}, {"date": "1999-04-15", "close": 1322.85, "vol20": 0.204, "vol60": 0.1943}, {"date": "1999-04-16", "close": 1319.0, "vol20": 0.1981, "vol60": 0.1944}, {"date": "1999-04-19", "close": 1289.48, "vol20": 0.209, "vol60": 0.1968}, {"date": "1999-04-20", "close": 1306.17, "vol20": 0.2141, "vol60": 0.1975}, {"date": "1999-04-21", "close": 1336.12, "vol20": 0.2017, "vol60": 0.202}, {"date": "1999-04-22", "close": 1358.82, "vol20": 0.2077, "vol60": 0.2027}, {"date": "1999-04-23", "close": 1356.85, "vol20": 0.2022, "vol60": 0.202}, {"date": "1999-04-26", "close": 1360.04, "vol20": 0.1999, "vol60": 0.1991}, {"date": "1999-04-27", "close": 1362.8, "vol20": 0.188, "vol60": 0.198}, {"date": "1999-04-28", "close": 1350.91, "vol20": 0.1891, "vol60": 0.1987}, {"date": "1999-04-29", "close": 1342.83, "vol20": 0.1852, "vol60": 0.1982}, {"date": "1999-04-30", "close": 1335.18, "vol20": 0.1868, "vol60": 0.1981}, {"date": "1999-05-03", "close": 1354.63, "vol20": 0.1791, "vol60": 0.1958}, {"date": "1999-05-04", "close": 1332.0, "vol20": 0.19, "vol60": 0.1986}, {"date": "1999-05-05", "close": 1347.31, "vol20": 0.1927, "vol60": 0.1996}, {"date": "1999-05-06", "close": 1332.05, "vol20": 0.1918, "vol60": 0.1952}, {"date": "1999-05-07", "close": 1345.0, "vol20": 0.1948, "vol60": 0.1957}, {"date": "1999-05-10", "close": 1340.3, "vol20": 0.1929, "vol60": 0.19}, {"date": "1999-05-11", "close": 1355.61, "vol20": 0.1962, "vol60": 0.1863}, {"date": "1999-05-12", "close": 1364.0, "vol20": 0.1875, "vol60": 0.1858}, {"date": "1999-05-13", "close": 1367.56, "vol20": 0.1864, "vol60": 0.1828}, {"date": "1999-05-14", "close": 1337.8, "vol20": 0.2041, "vol60": 0.1882}, {"date": "1999-05-17", "close": 1339.49, "vol20": 0.1845, "vol60": 0.1882}, {"date": "1999-05-18", "close": 1333.32, "vol20": 0.1811, "vol60": 0.1813}, {"date": "1999-05-19", "close": 1344.23, "vol20": 0.1647, "vol60": 0.1819}, {"date": "1999-05-20", "close": 1338.83, "vol20": 0.1532, "vol60": 0.1795}, {"date": "1999-05-21", "close": 1330.29, "vol20": 0.1545, "vol60": 0.1794}, {"date": "1999-05-24", "close": 1306.65, "vol20": 0.1651, "vol60": 0.1831}, {"date": "1999-05-25", "close": 1284.4, "vol20": 0.1727, "vol60": 0.1868}, {"date": "1999-05-26", "close": 1304.76, "vol20": 0.1834, "vol60": 0.1883}, {"date": "1999-05-27", "close": 1281.41, "vol20": 0.1919, "vol60": 0.1923}, {"date": "1999-05-28", "close": 1301.84, "vol20": 0.2018, "vol60": 0.1925}, {"date": "1999-06-01", "close": 1294.26, "vol20": 0.1936, "vol60": 0.1873}, {"date": "1999-06-02", "close": 1294.81, "vol20": 0.1859, "vol60": 0.1869}, {"date": "1999-06-03", "close": 1299.54, "vol20": 0.1807, "vol60": 0.187}, {"date": "1999-06-04", "close": 1327.75, "vol20": 0.1947, "vol60": 0.1917}, {"date": "1999-06-07", "close": 1334.52, "vol20": 0.1923, "vol60": 0.1913}, {"date": "1999-06-08", "close": 1317.33, "vol20": 0.1972, "vol60": 0.1932}, {"date": "1999-06-09", "close": 1318.64, "vol20": 0.1921, "vol60": 0.1922}, {"date": "1999-06-10", "close": 1302.82, "vol20": 0.1934, "vol60": 0.1938}, {"date": "1999-06-11", "close": 1293.64, "vol20": 0.1932, "vol60": 0.1939}, {"date": "1999-06-14", "close": 1294.0, "vol20": 0.1795, "vol60": 0.1915}, {"date": "1999-06-15", "close": 1301.16, "vol20": 0.1811, "vol60": 0.19}, {"date": "1999-06-16", "close": 1330.41, "vol20": 0.1991, "vol60": 0.1953}, {"date": "1999-06-17", "close": 1339.9, "vol20": 0.1985, "vol60": 0.187}, {"date": "1999-06-18", "close": 1342.84, "vol20": 0.1981, "vol60": 0.1868}, {"date": "1999-06-21", "close": 1349.0, "vol20": 0.1972, "vol60": 0.1841}, {"date": "1999-06-22", "close": 1335.88, "vol20": 0.1889, "vol60": 0.1849}, {"date": "1999-06-23", "close": 1333.06, "vol20": 0.1767, "vol60": 0.18}, {"date": "1999-06-24", "close": 1315.78, "vol20": 0.1763, "vol60": 0.1814}, {"date": "1999-06-25", "close": 1315.31, "vol20": 0.1623, "vol60": 0.1799}, {"date": "1999-06-28", "close": 1331.35, "vol20": 0.1584, "vol60": 0.1812}, {"date": "1999-06-29", "close": 1351.45, "vol20": 0.1635, "vol60": 0.1787}, {"date": "1999-06-30", "close": 1372.71, "vol20": 0.1701, "vol60": 0.1813}, {"date": "1999-07-01", "close": 1380.96, "vol20": 0.1704, "vol60": 0.1812}, {"date": "1999-07-02", "close": 1391.22, "vol20": 0.157, "vol60": 0.18}, {"date": "1999-07-06", "close": 1388.12, "vol20": 0.1575, "vol60": 0.18}, {"date": "1999-07-07", "close": 1395.86, "vol20": 0.1476, "vol60": 0.1797}, {"date": "1999-07-08", "close": 1394.42, "vol20": 0.1481, "vol60": 0.1791}, {"date": "1999-07-09", "close": 1403.28, "vol20": 0.1376, "vol60": 0.1762}, {"date": "1999-07-12", "close": 1399.1, "vol20": 0.1341, "vol60": 0.176}, {"date": "1999-07-13", "close": 1393.56, "vol20": 0.1365, "vol60": 0.1761}, {"date": "1999-07-14", "close": 1398.17, "vol20": 0.1363, "vol60": 0.1692}, {"date": "1999-07-15", "close": 1409.62, "vol20": 0.1188, "vol60": 0.1681}, {"date": "1999-07-16", "close": 1418.78, "vol20": 0.1185, "vol60": 0.1625}, {"date": "1999-07-19", "close": 1407.65, "vol20": 0.1245, "vol60": 0.1601}, {"date": "1999-07-20", "close": 1377.1, "vol20": 0.151, "vol60": 0.1666}, {"date": "1999-07-21", "close": 1379.29, "vol20": 0.1455, "vol60": 0.1665}, {"date": "1999-07-22", "close": 1360.97, "vol20": 0.1545, "vol60": 0.1688}, {"date": "1999-07-23", "close": 1356.94, "vol20": 0.1463, "vol60": 0.1679}, {"date": "1999-07-26", "close": 1347.76, "vol20": 0.1491, "vol60": 0.1681}, {"date": "1999-07-27", "close": 1362.84, "vol20": 0.1482, "vol60": 0.1691}, {"date": "1999-07-28", "close": 1365.4, "vol20": 0.139, "vol60": 0.1666}, {"date": "1999-07-29", "close": 1341.03, "vol20": 0.1418, "vol60": 0.1671}, {"date": "1999-07-30", "close": 1328.72, "vol20": 0.1419, "vol60": 0.1665}, {"date": "1999-08-02", "close": 1328.05, "vol20": 0.1377, "vol60": 0.1649}, {"date": "1999-08-03", "close": 1322.18, "vol20": 0.1379, "vol60": 0.1639}, {"date": "1999-08-04", "close": 1305.33, "vol20": 0.1392, "vol60": 0.1657}, {"date": "1999-08-05", "close": 1313.71, "vol20": 0.1433, "vol60": 0.1645}, {"date": "1999-08-06", "close": 1300.29, "vol20": 0.1411, "vol60": 0.1651}, {"date": "1999-08-09", "close": 1297.8, "vol20": 0.1412, "vol60": 0.165}, {"date": "1999-08-10", "close": 1281.43, "vol20": 0.1447, "vol60": 0.161}, {"date": "1999-08-11", "close": 1301.93, "vol20": 0.1595, "vol60": 0.1645}, {"date": "1999-08-12", "close": 1298.16, "vol20": 0.1534, "vol60": 0.1643}, {"date": "1999-08-13", "close": 1327.68, "vol20": 0.1768, "vol60": 0.17}, {"date": "1999-08-16", "close": 1330.77, "vol20": 0.1771, "vol60": 0.1699}, {"date": "1999-08-17", "close": 1344.16, "vol20": 0.1673, "vol60": 0.1707}, {"date": "1999-08-18", "close": 1332.84, "vol20": 0.1689, "vol60": 0.1674}, {"date": "1999-08-19", "close": 1323.59, "vol20": 0.1645, "vol60": 0.1642}, {"date": "1999-08-20", "close": 1336.61, "vol20": 0.169, "vol60": 0.1623}, {"date": "1999-08-23", "close": 1360.22, "vol20": 0.1792, "vol60": 0.1613}, {"date": "1999-08-24", "close": 1363.5, "vol20": 0.175, "vol60": 0.1584}, {"date": "1999-08-25", "close": 1381.79, "vol20": 0.1812, "vol60": 0.1598}, {"date": "1999-08-26", "close": 1362.01, "vol20": 0.1767, "vol60": 0.163}, {"date": "1999-08-27", "close": 1348.27, "vol20": 0.1774, "vol60": 0.1644}, {"date": "1999-08-30", "close": 1324.02, "vol20": 0.1897, "vol60": 0.163}, {"date": "1999-08-31", "close": 1320.41, "vol20": 0.1893, "vol60": 0.1627}, {"date": "1999-09-01", "close": 1331.07, "vol20": 0.185, "vol60": 0.1613}, {"date": "1999-09-02", "close": 1319.11, "vol20": 0.1871, "vol60": 0.1624}, {"date": "1999-09-03", "close": 1357.24, "vol20": 0.2078, "vol60": 0.1706}, {"date": "1999-09-07", "close": 1350.45, "vol20": 0.2089, "vol60": 0.1703}, {"date": "1999-09-08", "close": 1344.15, "vol20": 0.2033, "vol60": 0.1706}, {"date": "1999-09-09", "close": 1347.66, "vol20": 0.197, "vol60": 0.1704}, {"date": "1999-09-10", "close": 1351.66, "vol20": 0.1962, "vol60": 0.1644}, {"date": "1999-09-13", "close": 1344.13, "vol20": 0.1822, "vol60": 0.1642}, {"date": "1999-09-14", "close": 1336.29, "vol20": 0.1835, "vol60": 0.1646}, {"date": "1999-09-15", "close": 1317.97, "vol20": 0.1861, "vol60": 0.1666}, {"date": "1999-09-16", "close": 1318.48, "vol20": 0.184, "vol60": 0.1655}, {"date": "1999-09-17", "close": 1335.42, "vol20": 0.1882, "vol60": 0.1676}, {"date": "1999-09-20", "close": 1335.53, "vol20": 0.1849, "vol60": 0.1653}, {"date": "1999-09-21", "close": 1307.58, "vol20": 0.1871, "vol60": 0.1711}, {"date": "1999-09-22", "close": 1310.51, "vol20": 0.1871, "vol60": 0.1692}, {"date": "1999-09-23", "close": 1280.41, "vol20": 0.1923, "vol60": 0.1726}, {"date": "1999-09-24", "close": 1277.36, "vol20": 0.1882, "vol60": 0.1692}, {"date": "1999-09-27", "close": 1283.31, "vol20": 0.1883, "vol60": 0.1689}, {"date": "1999-09-28", "close": 1282.2, "vol20": 0.179, "vol60": 0.168}, {"date": "1999-09-29", "close": 1268.37, "vol20": 0.182, "vol60": 0.1691}, {"date": "1999-09-30", "close": 1282.71, "vol20": 0.1847, "vol60": 0.1705}, {"date": "1999-10-01", "close": 1282.81, "vol20": 0.1828, "vol60": 0.1705}, {"date": "1999-10-04", "close": 1304.6, "vol20": 0.1609, "vol60": 0.1739}, {"date": "1999-10-05", "close": 1301.35, "vol20": 0.1605, "vol60": 0.1739}, {"date": "1999-10-06", "close": 1325.4, "vol20": 0.1752, "vol60": 0.1783}, {"date": "1999-10-07", "close": 1317.64, "vol20": 0.1757, "vol60": 0.1784}, {"date": "1999-10-08", "close": 1336.02, "vol20": 0.1831, "vol60": 0.18}, {"date": "1999-10-11", "close": 1335.21, "vol20": 0.1822, "vol60": 0.1794}, {"date": "1999-10-12", "close": 1313.04, "vol20": 0.1905, "vol60": 0.1817}, {"date": "1999-10-13", "close": 1285.55, "vol20": 0.1987, "vol60": 0.1813}, {"date": "1999-10-14", "close": 1283.42, "vol20": 0.1986, "vol60": 0.1812}, {"date": "1999-10-15", "close": 1247.41, "vol20": 0.2131, "vol60": 0.1881}, {"date": "1999-10-18", "close": 1254.13, "vol20": 0.2151, "vol60": 0.1886}, {"date": "1999-10-19", "close": 1261.32, "vol20": 0.2062, "vol60": 0.1888}, {"date": "1999-10-20", "close": 1289.43, "vol20": 0.2227, "vol60": 0.1931}, {"date": "1999-10-21", "close": 1283.61, "vol20": 0.2071, "vol60": 0.1931}, {"date": "1999-10-22", "close": 1301.65, "vol20": 0.2125, "vol60": 0.1922}, {"date": "1999-10-25", "close": 1293.63, "vol20": 0.2134, "vol60": 0.1917}, {"date": "1999-10-26", "close": 1281.91, "vol20": 0.2161, "vol60": 0.1925}, {"date": "1999-10-27", "close": 1296.71, "vol20": 0.2158, "vol60": 0.1939}, {"date": "1999-10-28", "close": 1342.44, "vol20": 0.2445, "vol60": 0.205}, {"date": "1999-10-29", "close": 1362.93, "vol20": 0.2485, "vol60": 0.2068}, {"date": "1999-11-01", "close": 1354.12, "vol20": 0.2451, "vol60": 0.2061}, {"date": "1999-11-02", "close": 1347.74, "vol20": 0.2457, "vol60": 0.2064}, {"date": "1999-11-03", "close": 1354.93, "vol20": 0.2383, "vol60": 0.2047}, {"date": "1999-11-04", "close": 1362.64, "vol20": 0.2374, "vol60": 0.2026}, {"date": "1999-11-05", "close": 1370.23, "vol20": 0.2335, "vol60": 0.2026}, {"date": "1999-11-08", "close": 1377.01, "vol20": 0.2337, "vol60": 0.1978}, {"date": "1999-11-09", "close": 1365.28, "vol20": 0.227, "vol60": 0.1986}, {"date": "1999-11-10", "close": 1373.46, "vol20": 0.2101, "vol60": 0.198}, {"date": "1999-11-11", "close": 1381.46, "vol20": 0.2095, "vol60": 0.1974}, {"date": "1999-11-12", "close": 1396.06, "vol20": 0.1726, "vol60": 0.1978}, {"date": "1999-11-15", "close": 1394.39, "vol20": 0.1743, "vol60": 0.197}, {"date": "1999-11-16", "close": 1420.07, "vol20": 0.1802, "vol60": 0.1973}, {"date": "1999-11-17", "close": 1410.71, "vol20": 0.1749, "vol60": 0.1978}, {"date": "1999-11-18", "close": 1424.94, "vol20": 0.1726, "vol60": 0.197}, {"date": "1999-11-19", "close": 1422.0, "vol20": 0.1712, "vol60": 0.1946}, {"date": "1999-11-22", "close": 1420.94, "vol20": 0.1678, "vol60": 0.1933}, {"date": "1999-11-23", "close": 1404.64, "vol20": 0.1706, "vol60": 0.191}, {"date": "1999-11-24", "close": 1417.08, "vol20": 0.1694, "vol60": 0.1915}, {"date": "1999-11-26", "close": 1416.62, "vol20": 0.1268, "vol60": 0.191}, {"date": "1999-11-29", "close": 1407.83, "vol20": 0.1216, "vol60": 0.1905}, {"date": "1999-11-30", "close": 1388.91, "vol20": 0.1301, "vol60": 0.184}, {"date": "1999-12-01", "close": 1397.72, "vol20": 0.1292, "vol60": 0.184}, {"date": "1999-12-02", "close": 1409.04, "vol20": 0.1306, "vol60": 0.1843}, {"date": "1999-12-03", "close": 1433.3, "vol20": 0.1407, "vol60": 0.1873}, {"date": "1999-12-06", "close": 1423.33, "vol20": 0.1442, "vol60": 0.188}, {"date": "1999-12-07", "close": 1409.17, "vol20": 0.1496, "vol60": 0.1888}, {"date": "1999-12-08", "close": 1403.88, "vol20": 0.1464, "vol60": 0.1886}, {"date": "1999-12-09", "close": 1408.11, "vol20": 0.1456, "vol60": 0.1861}, {"date": "1999-12-10", "close": 1417.04, "vol20": 0.1458, "vol60": 0.1864}, {"date": "1999-12-13", "close": 1415.22, "vol20": 0.1419, "vol60": 0.1849}, {"date": "1999-12-14", "close": 1403.17, "vol20": 0.1455, "vol60": 0.1859}, {"date": "1999-12-15", "close": 1413.33, "vol20": 0.1321, "vol60": 0.1806}, {"date": "1999-12-16", "close": 1418.78, "vol20": 0.1306, "vol60": 0.1807}, {"date": "1999-12-17", "close": 1421.03, "vol20": 0.1256, "vol60": 0.1733}, {"date": "1999-12-20", "close": 1418.09, "vol20": 0.1256, "vol60": 0.1733}, {"date": "1999-12-21", "close": 1433.43, "vol20": 0.1314, "vol60": 0.1742}, {"date": "1999-12-22", "close": 1436.13, "vol20": 0.1236, "vol60": 0.1741}, {"date": "1999-12-23", "close": 1458.34, "vol20": 0.1309, "vol60": 0.1742}, {"date": "1999-12-27", "close": 1457.1, "vol20": 0.131, "vol60": 0.1733}, {"date": "1999-12-28", "close": 1457.66, "vol20": 0.128, "vol60": 0.1733}, {"date": "1999-12-29", "close": 1463.46, "vol20": 0.1147, "vol60": 0.1706}, {"date": "1999-12-30", "close": 1464.47, "vol20": 0.114, "vol60": 0.1704}, {"date": "1999-12-31", "close": 1469.25, "vol20": 0.1121, "vol60": 0.1669}, {"date": "2000-01-03", "close": 1455.22, "vol20": 0.1045, "vol60": 0.1678}, {"date": "2000-01-04", "close": 1399.42, "vol20": 0.1747, "vol60": 0.1856}, {"date": "2000-01-05", "close": 1402.11, "vol20": 0.1715, "vol60": 0.1855}, {"date": "2000-01-06", "close": 1403.45, "vol20": 0.171, "vol60": 0.1819}, {"date": "2000-01-07", "close": 1441.47, "vol20": 0.1956, "vol60": 0.1833}, {"date": "2000-01-10", "close": 1457.6, "vol20": 0.198, "vol60": 0.1841}, {"date": "2000-01-11", "close": 1438.56, "vol20": 0.2045, "vol60": 0.1758}, {"date": "2000-01-12", "close": 1432.25, "vol20": 0.2025, "vol60": 0.1762}, {"date": "2000-01-13", "close": 1449.68, "vol20": 0.2052, "vol60": 0.1772}, {"date": "2000-01-14", "close": 1465.15, "vol20": 0.2077, "vol60": 0.1733}, {"date": "2000-01-18", "close": 1455.14, "vol20": 0.2099, "vol60": 0.1737}, {"date": "2000-01-19", "close": 1455.9, "vol20": 0.2095, "vol60": 0.172}, {"date": "2000-01-20", "close": 1445.57, "vol20": 0.2085, "vol60": 0.1722}, {"date": "2000-01-21", "close": 1441.36, "vol20": 0.2087, "vol60": 0.171}, {"date": "2000-01-24", "close": 1401.53, "vol20": 0.2232, "vol60": 0.1805}, {"date": "2000-01-25", "close": 1410.03, "vol20": 0.225, "vol60": 0.1669}, {"date": "2000-01-26", "close": 1404.09, "vol20": 0.225, "vol60": 0.1645}, {"date": "2000-01-27", "close": 1398.56, "vol20": 0.2241, "vol60": 0.1641}, {"date": "2000-01-28", "close": 1360.16, "vol20": 0.2413, "vol60": 0.1738}, {"date": "2000-01-31", "close": 1394.46, "vol20": 0.261, "vol60": 0.1808}, {"date": "2000-02-01", "close": 1409.28, "vol20": 0.2636, "vol60": 0.1817}, {"date": "2000-02-02", "close": 1409.12, "vol20": 0.2233, "vol60": 0.1814}, {"date": "2000-02-03", "close": 1424.97, "vol20": 0.2266, "vol60": 0.1825}, {"date": "2000-02-04", "close": 1424.37, "vol20": 0.2266, "vol60": 0.1815}, {"date": "2000-02-07", "close": 1424.24, "vol20": 0.2048, "vol60": 0.1812}, {"date": "2000-02-08", "close": 1441.72, "vol20": 0.2056, "vol60": 0.1825}, {"date": "2000-02-09", "close": 1411.71, "vol20": 0.2138, "vol60": 0.1866}, {"date": "2000-02-10", "close": 1416.83, "vol20": 0.214, "vol60": 0.1867}, {"date": "2000-02-11", "close": 1387.12, "vol20": 0.2204, "vol60": 0.188}, {"date": "2000-02-14", "close": 1389.94, "vol20": 0.2159, "vol60": 0.1876}, {"date": "2000-02-15", "close": 1402.05, "vol20": 0.2188, "vol60": 0.1873}, {"date": "2000-02-16", "close": 1387.67, "vol20": 0.2207, "vol60": 0.1884}, {"date": "2000-02-17", "close": 1388.26, "vol20": 0.2201, "vol60": 0.1884}, {"date": "2000-02-18", "close": 1346.09, "vol20": 0.2428, "vol60": 0.1972}, {"date": "2000-02-22", "close": 1352.17, "vol20": 0.226, "vol60": 0.1966}, {"date": "2000-02-23", "close": 1360.69, "vol20": 0.2261, "vol60": 0.1971}, {"date": "2000-02-24", "close": 1353.43, "vol20": 0.2263, "vol60": 0.197}, {"date": "2000-02-25", "close": 1333.36, "vol20": 0.2309, "vol60": 0.1974}, {"date": "2000-02-28", "close": 1348.05, "vol20": 0.2147, "vol60": 0.1983}, {"date": "2000-02-29", "close": 1366.42, "vol20": 0.2002, "vol60": 0.1997}, {"date": "2000-03-01", "close": 1379.19, "vol20": 0.1993, "vol60": 0.1974}, {"date": "2000-03-02", "close": 1381.76, "vol20": 0.1995, "vol60": 0.197}, {"date": "2000-03-03", "close": 1409.17, "vol20": 0.2084, "vol60": 0.2002}, {"date": "2000-03-06", "close": 1391.28, "vol20": 0.2129, "vol60": 0.2018}, {"date": "2000-03-07", "close": 1355.62, "vol20": 0.2302, "vol60": 0.2085}, {"date": "2000-03-08", "close": 1366.7, "vol20": 0.2273, "vol60": 0.2088}, {"date": "2000-03-09", "close": 1401.69, "vol20": 0.2369, "vol60": 0.2154}, {"date": "2000-03-10", "close": 1395.07, "vol20": 0.2369, "vol60": 0.2149}, {"date": "2000-03-13", "close": 1383.62, "vol20": 0.2263, "vol60": 0.215}, {"date": "2000-03-14", "close": 1359.15, "vol20": 0.2346, "vol60": 0.2177}, {"date": "2000-03-15", "close": 1392.14, "vol20": 0.249, "vol60": 0.2235}, {"date": "2000-03-16", "close": 1458.47, "vol20": 0.2961, "vol60": 0.2432}, {"date": "2000-03-17", "close": 1464.47, "vol20": 0.2961, "vol60": 0.2424}, {"date": "2000-03-20", "close": 1456.63, "vol20": 0.2705, "vol60": 0.2427}, {"date": "2000-03-21", "close": 1493.87, "vol20": 0.2809, "vol60": 0.2461}, {"date": "2000-03-22", "close": 1500.64, "vol20": 0.2809, "vol60": 0.2463}, {"date": "2000-03-23", "close": 1527.35, "vol20": 0.2816, "vol60": 0.2488}, {"date": "2000-03-24", "close": 1527.46, "vol20": 0.2716, "vol60": 0.2487}, {"date": "2000-03-27", "close": 1523.86, "vol20": 0.273, "vol60": 0.2488}, {"date": "2000-03-28", "close": 1507.73, "vol20": 0.2778, "vol60": 0.2498}, {"date": "2000-03-29", "close": 1508.52, "vol20": 0.2777, "vol60": 0.2489}, {"date": "2000-03-30", "close": 1487.92, "vol20": 0.2851, "vol60": 0.2368}, {"date": "2000-03-31", "close": 1498.58, "vol20": 0.2792, "vol60": 0.2371}, {"date": "2000-04-03", "close": 1505.97, "vol20": 0.2729, "vol60": 0.2372}, {"date": "2000-04-04", "close": 1494.73, "vol20": 0.2532, "vol60": 0.2318}, {"date": "2000-04-05", "close": 1487.37, "vol20": 0.2552, "vol60": 0.231}, {"date": "2000-04-06", "close": 1501.34, "vol20": 0.2438, "vol60": 0.23}, {"date": "2000-04-07", "close": 1516.35, "vol20": 0.2428, "vol60": 0.2305}, {"date": "2000-04-10", "close": 1504.46, "vol20": 0.2426, "vol60": 0.23}, {"date": "2000-04-11", "close": 1500.59, "vol20": 0.2299, "vol60": 0.2291}, {"date": "2000-04-12", "close": 1467.17, "vol20": 0.238, "vol60": 0.2335}, {"date": "2000-04-13", "close": 1440.51, "vol20": 0.1846, "vol60": 0.2365}, {"date": "2000-04-14", "close": 1356.56, "vol20": 0.2791, "vol60": 0.2662}, {"date": "2000-04-17", "close": 1401.44, "vol20": 0.3073, "vol60": 0.2749}, {"date": "2000-04-18", "close": 1441.61, "vol20": 0.311, "vol60": 0.275}, {"date": "2000-04-19", "close": 1427.47, "vol20": 0.3114, "vol60": 0.2755}, {"date": "2000-04-20", "close": 1434.54, "vol20": 0.3036, "vol60": 0.2756}, {"date": "2000-04-24", "close": 1429.86, "vol20": 0.3034, "vol60": 0.2755}, {"date": "2000-04-25", "close": 1477.44, "vol20": 0.3293, "vol60": 0.277}, {"date": "2000-04-26", "close": 1460.99, "vol20": 0.3295, "vol60": 0.2737}, {"date": "2000-04-27", "close": 1464.92, "vol20": 0.3298, "vol60": 0.273}, {"date": "2000-04-28", "close": 1452.43, "vol20": 0.3277, "vol60": 0.2737}, {"date": "2000-05-01", "close": 1468.25, "vol20": 0.3292, "vol60": 0.2736}, {"date": "2000-05-02", "close": 1446.29, "vol20": 0.3321, "vol60": 0.2755}, {"date": "2000-05-03", "close": 1415.1, "vol20": 0.339, "vol60": 0.2791}, {"date": "2000-05-04", "close": 1409.57, "vol20": 0.339, "vol60": 0.2781}, {"date": "2000-05-05", "close": 1432.63, "vol20": 0.343, "vol60": 0.2767}, {"date": "2000-05-08", "close": 1424.17, "vol20": 0.3401, "vol60": 0.2769}, {"date": "2000-05-09", "close": 1412.14, "vol20": 0.3402, "vol60": 0.274}, {"date": "2000-05-10", "close": 1383.05, "vol20": 0.3459, "vol60": 0.2773}, {"date": "2000-05-11", "close": 1407.81, "vol20": 0.347, "vol60": 0.2792}, {"date": "2000-05-12", "close": 1420.96, "vol20": 0.3436, "vol60": 0.2789}, {"date": "2000-05-15", "close": 1452.36, "vol20": 0.2714, "vol60": 0.2824}, {"date": "2000-05-16", "close": 1466.04, "vol20": 0.25, "vol60": 0.2751}, {"date": "2000-05-17", "close": 1447.8, "vol20": 0.2352, "vol60": 0.2765}, {"date": "2000-05-18", "close": 1437.21, "vol20": 0.2339, "vol60": 0.2768}, {"date": "2000-05-19", "close": 1406.95, "vol20": 0.2453, "vol60": 0.2803}, {"date": "2000-05-22", "close": 1400.72, "vol20": 0.2455, "vol60": 0.2786}, {"date": "2000-05-23", "close": 1373.86, "vol20": 0.2187, "vol60": 0.2808}, {"date": "2000-05-24", "close": 1399.05, "vol20": 0.2298, "vol60": 0.2819}, {"date": "2000-05-25", "close": 1381.52, "vol20": 0.2319, "vol60": 0.2825}, {"date": "2000-05-26", "close": 1378.02, "vol20": 0.2309, "vol60": 0.2825}, {"date": "2000-05-30", "close": 1422.45, "vol20": 0.2575, "vol60": 0.2872}, {"date": "2000-05-31", "close": 1420.6, "vol20": 0.2525, "vol60": 0.2859}, {"date": "2000-06-01", "close": 1448.81, "vol20": 0.2499, "vol60": 0.2833}, {"date": "2000-06-02", "close": 1477.26, "vol20": 0.2572, "vol60": 0.2854}, {"date": "2000-06-05", "close": 1467.63, "vol20": 0.2536, "vol60": 0.2814}, {"date": "2000-06-06", "close": 1457.84, "vol20": 0.2539, "vol60": 0.2816}, {"date": "2000-06-07", "close": 1471.36, "vol20": 0.2527, "vol60": 0.2815}, {"date": "2000-06-08", "close": 1461.67, "vol20": 0.2404, "vol60": 0.2792}, {"date": "2000-06-09", "close": 1456.95, "vol20": 0.2345, "vol60": 0.2753}, {"date": "2000-06-12", "close": 1446.0, "vol20": 0.2349, "vol60": 0.2587}, {"date": "2000-06-13", "close": 1469.44, "vol20": 0.2289, "vol60": 0.2607}, {"date": "2000-06-14", "close": 1470.54, "vol20": 0.2265, "vol60": 0.2604}, {"date": "2000-06-15", "close": 1478.73, "vol20": 0.2222, "vol60": 0.2554}, {"date": "2000-06-16", "close": 1464.46, "vol20": 0.2235, "vol60": 0.2559}, {"date": "2000-06-19", "close": 1486.0, "vol20": 0.2122, "vol60": 0.2551}, {"date": "2000-06-20", "close": 1475.95, "vol20": 0.2134, "vol60": 0.2554}, {"date": "2000-06-21", "close": 1479.13, "vol20": 0.1971, "vol60": 0.2555}, {"date": "2000-06-22", "close": 1452.18, "vol20": 0.2041, "vol60": 0.2573}, {"date": "2000-06-23", "close": 1441.48, "vol20": 0.1999, "vol60": 0.2576}, {"date": "2000-06-26", "close": 1455.31, "vol20": 0.2008, "vol60": 0.257}, {"date": "2000-06-27", "close": 1450.55, "vol20": 0.1698, "vol60": 0.2566}, {"date": "2000-06-28", "close": 1454.82, "vol20": 0.1697, "vol60": 0.2565}, {"date": "2000-06-29", "close": 1442.39, "vol20": 0.1582, "vol60": 0.2566}, {"date": "2000-06-30", "close": 1454.6, "vol20": 0.1442, "vol60": 0.2571}, {"date": "2000-07-03", "close": 1469.54, "vol20": 0.1475, "vol60": 0.2572}, {"date": "2000-07-05", "close": 1446.23, "vol20": 0.1566, "vol60": 0.2583}, {"date": "2000-07-06", "close": 1456.67, "vol20": 0.1551, "vol60": 0.2584}, {"date": "2000-07-07", "close": 1478.9, "vol20": 0.1628, "vol60": 0.2603}, {"date": "2000-07-10", "close": 1475.62, "vol20": 0.1625, "vol60": 0.2562}, {"date": "2000-07-11", "close": 1480.88, "vol20": 0.1598, "vol60": 0.2534}, {"date": "2000-07-12", "close": 1492.92, "vol20": 0.1523, "vol60": 0.2202}, {"date": "2000-07-13", "close": 1495.84, "vol20": 0.1524, "vol60": 0.2105}, {"date": "2000-07-14", "close": 1509.98, "vol20": 0.1545, "vol60": 0.2036}, {"date": "2000-07-17", "close": 1510.49, "vol20": 0.1493, "vol60": 0.2024}, {"date": "2000-07-18", "close": 1493.74, "vol20": 0.1474, "vol60": 0.2037}, {"date": "2000-07-19", "close": 1481.96, "vol20": 0.1482, "vol60": 0.2043}, {"date": "2000-07-20", "close": 1495.57, "vol20": 0.1514, "vol60": 0.1939}, {"date": "2000-07-21", "close": 1480.19, "vol20": 0.1404, "vol60": 0.1937}, {"date": "2000-07-24", "close": 1464.29, "vol20": 0.1436, "vol60": 0.1949}, {"date": "2000-07-25", "close": 1474.47, "vol20": 0.1417, "vol60": 0.1946}, {"date": "2000-07-26", "close": 1452.42, "vol20": 0.1519, "vol60": 0.1958}, {"date": "2000-07-27", "close": 1449.62, "vol20": 0.1516, "vol60": 0.1934}, {"date": "2000-07-28", "close": 1419.89, "vol20": 0.166, "vol60": 0.1929}, {"date": "2000-07-31", "close": 1430.83, "vol20": 0.1655, "vol60": 0.1933}, {"date": "2000-08-01", "close": 1438.1, "vol20": 0.1619, "vol60": 0.1907}, {"date": "2000-08-02", "close": 1438.7, "vol20": 0.152, "vol60": 0.1903}, {"date": "2000-08-03", "close": 1452.56, "vol20": 0.1538, "vol60": 0.1904}, {"date": "2000-08-04", "close": 1462.93, "vol20": 0.1456, "vol60": 0.1856}, {"date": "2000-08-07", "close": 1479.32, "vol20": 0.1512, "vol60": 0.1836}, {"date": "2000-08-08", "close": 1482.8, "vol20": 0.1509, "vol60": 0.1827}, {"date": "2000-08-09", "close": 1472.87, "vol20": 0.1496, "vol60": 0.1779}, {"date": "2000-08-10", "close": 1460.25, "vol20": 0.1518, "vol60": 0.1778}, {"date": "2000-08-11", "close": 1471.84, "vol20": 0.1505, "vol60": 0.1766}, {"date": "2000-08-14", "close": 1491.56, "vol20": 0.1592, "vol60": 0.1779}, {"date": "2000-08-15", "close": 1484.43, "vol20": 0.1551, "vol60": 0.1723}, {"date": "2000-08-16", "close": 1479.85, "vol20": 0.1529, "vol60": 0.1722}, {"date": "2000-08-17", "close": 1496.07, "vol20": 0.1545, "vol60": 0.1681}, {"date": "2000-08-18", "close": 1491.72, "vol20": 0.15, "vol60": 0.1646}, {"date": "2000-08-21", "close": 1499.48, "vol20": 0.1449, "vol60": 0.1623}, {"date": "2000-08-22", "close": 1498.13, "vol20": 0.1434, "vol60": 0.1622}, {"date": "2000-08-23", "close": 1505.97, "vol20": 0.1312, "vol60": 0.1496}, {"date": "2000-08-24", "close": 1508.31, "vol20": 0.1305, "vol60": 0.1496}, {"date": "2000-08-25", "close": 1506.45, "vol20": 0.1004, "vol60": 0.1445}, {"date": "2000-08-28", "close": 1514.09, "vol20": 0.0992, "vol60": 0.1394}, {"date": "2000-08-29", "close": 1509.84, "vol20": 0.1007, "vol60": 0.1388}, {"date": "2000-08-30", "close": 1502.59, "vol20": 0.1038, "vol60": 0.1384}, {"date": "2000-08-31", "close": 1517.68, "vol20": 0.1042, "vol60": 0.1387}, {"date": "2000-09-01", "close": 1520.77, "vol20": 0.1025, "vol60": 0.1379}, {"date": "2000-09-05", "close": 1507.08, "vol20": 0.1035, "vol60": 0.1391}, {"date": "2000-09-06", "close": 1492.25, "vol20": 0.1102, "vol60": 0.1398}, {"date": "2000-09-07", "close": 1502.51, "vol20": 0.1092, "vol60": 0.1366}, {"date": "2000-09-08", "close": 1494.5, "vol20": 0.106, "vol60": 0.1371}, {"date": "2000-09-11", "close": 1489.26, "vol20": 0.1041, "vol60": 0.1369}, {"date": "2000-09-12", "close": 1481.99, "vol20": 0.0942, "vol60": 0.1358}, {"date": "2000-09-13", "close": 1484.91, "vol20": 0.093, "vol60": 0.1325}, {"date": "2000-09-14", "close": 1480.87, "vol20": 0.0928, "vol60": 0.1318}, {"date": "2000-09-15", "close": 1465.81, "vol20": 0.0903, "vol60": 0.1334}, {"date": "2000-09-18", "close": 1444.51, "vol20": 0.1023, "vol60": 0.1314}, {"date": "2000-09-19", "close": 1459.9, "vol20": 0.1087, "vol60": 0.1323}, {"date": "2000-09-20", "close": 1451.34, "vol20": 0.1098, "vol60": 0.1315}, {"date": "2000-09-21", "close": 1449.05, "vol20": 0.1069, "vol60": 0.1313}, {"date": "2000-09-22", "close": 1448.72, "vol20": 0.1063, "vol60": 0.1312}, {"date": "2000-09-25", "close": 1439.03, "vol20": 0.1075, "vol60": 0.1307}, {"date": "2000-09-26", "close": 1427.21, "vol20": 0.1058, "vol60": 0.1306}, {"date": "2000-09-27", "close": 1426.57, "vol20": 0.1062, "vol60": 0.1287}, {"date": "2000-09-28", "close": 1458.29, "vol20": 0.1376, "vol60": 0.1327}, {"date": "2000-09-29", "close": 1436.51, "vol20": 0.1385, "vol60": 0.1354}, {"date": "2000-10-02", "close": 1436.23, "vol20": 0.1378, "vol60": 0.1316}, {"date": "2000-10-03", "close": 1426.46, "vol20": 0.1367, "vol60": 0.1322}, {"date": "2000-10-04", "close": 1434.32, "vol20": 0.1369, "vol60": 0.1325}, {"date": "2000-10-05", "close": 1436.28, "vol20": 0.1336, "vol60": 0.1313}, {"date": "2000-10-06", "close": 1408.99, "vol20": 0.1462, "vol60": 0.1366}, {"date": "2000-10-09", "close": 1402.03, "vol20": 0.1464, "vol60": 0.1351}, {"date": "2000-10-10", "close": 1387.02, "vol20": 0.1489, "vol60": 0.1364}, {"date": "2000-10-11", "close": 1364.59, "vol20": 0.1543, "vol60": 0.1384}, {"date": "2000-10-12", "close": 1329.78, "vol20": 0.1721, "vol60": 0.1466}, {"date": "2000-10-13", "close": 1374.17, "vol20": 0.2178, "vol60": 0.1614}, {"date": "2000-10-16", "close": 1374.62, "vol20": 0.2139, "vol60": 0.1604}, {"date": "2000-10-17", "close": 1349.97, "vol20": 0.2149, "vol60": 0.1629}, {"date": "2000-10-18", "close": 1342.13, "vol20": 0.2148, "vol60": 0.1622}, {"date": "2000-10-19", "close": 1388.76, "vol20": 0.2539, "vol60": 0.1756}, {"date": "2000-10-20", "close": 1396.93, "vol20": 0.2554, "vol60": 0.1761}, {"date": "2000-10-23", "close": 1395.78, "vol20": 0.2548, "vol60": 0.171}, {"date": "2000-10-24", "close": 1398.13, "vol20": 0.2537, "vol60": 0.1703}, {"date": "2000-10-25", "close": 1364.9, "vol20": 0.2665, "vol60": 0.1766}, {"date": "2000-10-26", "close": 1364.44, "vol20": 0.251, "vol60": 0.1766}, {"date": "2000-10-27", "close": 1379.58, "vol20": 0.2519, "vol60": 0.177}, {"date": "2000-10-30", "close": 1398.66, "vol20": 0.258, "vol60": 0.1788}, {"date": "2000-10-31", "close": 1429.4, "vol20": 0.2696, "vol60": 0.183}, {"date": "2000-11-01", "close": 1421.22, "vol20": 0.2696, "vol60": 0.1832}, {"date": "2000-11-02", "close": 1428.32, "vol20": 0.2702, "vol60": 0.1832}, {"date": "2000-11-03", "close": 1426.69, "vol20": 0.2609, "vol60": 0.1824}, {"date": "2000-11-06", "close": 1432.19, "vol20": 0.2602, "vol60": 0.1818}, {"date": "2000-11-07", "close": 1431.87, "vol20": 0.2566, "vol60": 0.1795}, {"date": "2000-11-08", "close": 1409.28, "vol20": 0.2562, "vol60": 0.182}, {"date": "2000-11-09", "close": 1400.14, "vol20": 0.2372, "vol60": 0.1824}, {"date": "2000-11-10", "close": 1365.98, "vol20": 0.2276, "vol60": 0.187}, {"date": "2000-11-13", "close": 1351.26, "vol20": 0.2306, "vol60": 0.188}, {"date": "2000-11-14", "close": 1382.95, "vol20": 0.2362, "vol60": 0.1943}, {"date": "2000-11-15", "close": 1389.81, "vol20": 0.235, "vol60": 0.1947}, {"date": "2000-11-16", "close": 1372.32, "vol20": 0.2064, "vol60": 0.1956}, {"date": "2000-11-17", "close": 1367.72, "vol20": 0.2051, "vol60": 0.1956}, {"date": "2000-11-20", "close": 1342.62, "vol20": 0.2143, "vol60": 0.1986}, {"date": "2000-11-21", "close": 1347.35, "vol20": 0.2148, "vol60": 0.1984}, {"date": "2000-11-22", "close": 1322.36, "vol20": 0.2082, "vol60": 0.2013}, {"date": "2000-11-24", "close": 1341.77, "vol20": 0.216, "vol60": 0.2042}, {"date": "2000-11-27", "close": 1348.97, "vol20": 0.2128, "vol60": 0.2032}, {"date": "2000-11-28", "close": 1336.09, "vol20": 0.2072, "vol60": 0.2037}, {"date": "2000-11-29", "close": 1341.93, "vol20": 0.1888, "vol60": 0.2036}, {"date": "2000-11-30", "close": 1314.95, "vol20": 0.1983, "vol60": 0.2064}, {"date": "2000-12-01", "close": 1315.23, "vol20": 0.1962, "vol60": 0.2056}, {"date": "2000-12-04", "close": 1324.97, "vol20": 0.2002, "vol60": 0.2065}, {"date": "2000-12-05", "close": 1376.54, "vol20": 0.2486, "vol60": 0.2222}, {"date": "2000-12-06", "close": 1351.46, "vol20": 0.2552, "vol60": 0.2249}, {"date": "2000-12-07", "close": 1343.55, "vol20": 0.2509, "vol60": 0.2249}, {"date": "2000-12-08", "close": 1369.89, "vol20": 0.2618, "vol60": 0.229}, {"date": "2000-12-11", "close": 1380.2, "vol20": 0.2479, "vol60": 0.2289}, {"date": "2000-12-12", "close": 1371.18, "vol20": 0.2458, "vol60": 0.2275}, {"date": "2000-12-13", "close": 1359.99, "vol20": 0.2327, "vol60": 0.2267}, {"date": "2000-12-14", "close": 1340.93, "vol20": 0.2362, "vol60": 0.228}, {"date": "2000-12-15", "close": 1312.15, "vol20": 0.2437, "vol60": 0.2318}, {"date": "2000-12-18", "close": 1322.74, "vol20": 0.2464, "vol60": 0.2327}, {"date": "2000-12-19", "close": 1305.6, "vol20": 0.2422, "vol60": 0.2336}, {"date": "2000-12-20", "close": 1264.74, "vol20": 0.2641, "vol60": 0.2414}, {"date": "2000-12-21", "close": 1274.86, "vol20": 0.2602, "vol60": 0.2422}, {"date": "2000-12-22", "close": 1305.95, "vol20": 0.2702, "vol60": 0.2431}, {"date": "2000-12-26", "close": 1315.19, "vol20": 0.2708, "vol60": 0.2422}, {"date": "2000-12-27", "close": 1328.92, "vol20": 0.2719, "vol60": 0.2434}, {"date": "2000-12-28", "close": 1334.22, "vol20": 0.2719, "vol60": 0.2434}, {"date": "2000-12-29", "close": 1320.28, "vol20": 0.2644, "vol60": 0.2437}, {"date": "2001-01-02", "close": 1283.27, "vol20": 0.2833, "vol60": 0.2499}, {"date": "2001-01-03", "close": 1347.56, "vol20": 0.3338, "vol60": 0.268}, {"date": "2001-01-04", "close": 1333.34, "vol20": 0.3051, "vol60": 0.2686}, {"date": "2001-01-05", "close": 1298.35, "vol20": 0.3124, "vol60": 0.2731}, {"date": "2001-01-08", "close": 1295.86, "vol20": 0.3121, "vol60": 0.2712}, {"date": "2001-01-09", "close": 1300.8, "vol20": 0.3028, "vol60": 0.2663}, {"date": "2001-01-10", "close": 1313.27, "vol20": 0.3038, "vol60": 0.2581}, {"date": "2001-01-11", "close": 1326.82, "vol20": 0.3066, "vol60": 0.259}, {"date": "2001-01-12", "close": 1318.55, "vol20": 0.3062, "vol60": 0.2568}, {"date": "2001-01-16", "close": 1326.65, "vol20": 0.3036, "vol60": 0.2568}, {"date": "2001-01-17", "close": 1329.47, "vol20": 0.2931, "vol60": 0.2467}, {"date": "2001-01-18", "close": 1347.97, "vol20": 0.2958, "vol60": 0.2482}, {"date": "2001-01-19", "close": 1342.54, "vol20": 0.2918, "vol60": 0.2483}, {"date": "2001-01-22", "close": 1342.9, "vol20": 0.2643, "vol60": 0.2482}, {"date": "2001-01-23", "close": 1360.4, "vol20": 0.2662, "vol60": 0.2449}, {"date": "2001-01-24", "close": 1364.3, "vol20": 0.2545, "vol60": 0.245}, {"date": "2001-01-25", "close": 1357.51, "vol20": 0.2551, "vol60": 0.2441}, {"date": "2001-01-26", "close": 1354.95, "vol20": 0.2532, "vol60": 0.2424}, {"date": "2001-01-29", "close": 1364.17, "vol20": 0.2538, "vol60": 0.2384}, {"date": "2001-01-30", "close": 1373.73, "vol20": 0.2508, "vol60": 0.2387}, {"date": "2001-01-31", "close": 1366.01, "vol20": 0.2259, "vol60": 0.2386}, {"date": "2001-02-01", "close": 1373.47, "vol20": 0.1486, "vol60": 0.239}, {"date": "2001-02-02", "close": 1349.47, "vol20": 0.1577, "vol60": 0.2413}, {"date": "2001-02-05", "close": 1354.31, "vol20": 0.1207, "vol60": 0.2415}, {"date": "2001-02-06", "close": 1352.26, "vol20": 0.1205, "vol60": 0.2395}, {"date": "2001-02-07", "close": 1340.89, "vol20": 0.126, "vol60": 0.2397}, {"date": "2001-02-08", "close": 1332.53, "vol20": 0.1251, "vol60": 0.2347}, {"date": "2001-02-09", "close": 1314.76, "vol20": 0.1293, "vol60": 0.2353}, {"date": "2001-02-12", "close": 1330.31, "vol20": 0.1343, "vol60": 0.2315}, {"date": "2001-02-13", "close": 1318.8, "vol20": 0.1363, "vol60": 0.2318}, {"date": "2001-02-14", "close": 1315.92, "vol20": 0.1362, "vol60": 0.2305}, {"date": "2001-02-15", "close": 1326.61, "vol20": 0.1295, "vol60": 0.2311}, {"date": "2001-02-16", "close": 1301.53, "vol20": 0.1446, "vol60": 0.2313}, {"date": "2001-02-20", "close": 1278.94, "vol20": 0.1551, "vol60": 0.2338}, {"date": "2001-02-21", "close": 1255.27, "vol20": 0.1541, "vol60": 0.2338}, {"date": "2001-02-22", "close": 1252.82, "vol20": 0.1522, "vol60": 0.2315}, {"date": "2001-02-23", "close": 1245.86, "vol20": 0.1522, "vol60": 0.2313}, {"date": "2001-02-26", "close": 1267.65, "vol20": 0.1704, "vol60": 0.2338}, {"date": "2001-02-27", "close": 1257.94, "vol20": 0.1668, "vol60": 0.2339}, {"date": "2001-02-28", "close": 1239.94, "vol20": 0.1653, "vol60": 0.2322}, {"date": "2001-03-01", "close": 1241.23, "vol20": 0.1667, "vol60": 0.2322}, {"date": "2001-03-02", "close": 1234.18, "vol20": 0.1622, "vol60": 0.2317}, {"date": "2001-03-05", "close": 1241.41, "vol20": 0.16, "vol60": 0.2173}, {"date": "2001-03-06", "close": 1253.8, "vol20": 0.1656, "vol60": 0.2157}, {"date": "2001-03-07", "close": 1261.89, "vol20": 0.1695, "vol60": 0.2161}, {"date": "2001-03-08", "close": 1264.74, "vol20": 0.1695, "vol60": 0.212}, {"date": "2001-03-09", "close": 1233.42, "vol20": 0.1867, "vol60": 0.2166}, {"date": "2001-03-12", "close": 1180.16, "vol20": 0.2336, "vol60": 0.2332}, {"date": "2001-03-13", "close": 1197.66, "vol20": 0.2367, "vol60": 0.2355}, {"date": "2001-03-14", "close": 1166.71, "vol20": 0.2479, "vol60": 0.2394}, {"date": "2001-03-15", "close": 1173.56, "vol20": 0.2512, "vol60": 0.2365}, {"date": "2001-03-16", "close": 1150.53, "vol20": 0.2504, "vol60": 0.2384}, {"date": "2001-03-19", "close": 1170.81, "vol20": 0.2606, "vol60": 0.2407}, {"date": "2001-03-20", "close": 1142.62, "vol20": 0.266, "vol60": 0.2372}, {"date": "2001-03-21", "close": 1122.14, "vol20": 0.2656, "vol60": 0.2387}, {"date": "2001-03-22", "close": 1117.58, "vol20": 0.2653, "vol60": 0.2324}, {"date": "2001-03-23", "close": 1139.83, "vol20": 0.2803, "vol60": 0.2361}, {"date": "2001-03-26", "close": 1152.69, "vol20": 0.2748, "vol60": 0.2363}, {"date": "2001-03-27", "close": 1182.17, "vol20": 0.2943, "vol60": 0.2426}, {"date": "2001-03-28", "close": 1153.29, "vol20": 0.3017, "vol60": 0.2465}, {"date": "2001-03-29", "close": 1147.95, "vol20": 0.3012, "vol60": 0.2404}, {"date": "2001-03-30", "close": 1160.33, "vol20": 0.3055, "vol60": 0.2177}, {"date": "2001-04-02", "close": 1145.87, "vol20": 0.3054, "vol60": 0.218}, {"date": "2001-04-03", "close": 1106.46, "vol20": 0.3195, "vol60": 0.2226}, {"date": "2001-04-04", "close": 1103.25, "vol20": 0.3163, "vol60": 0.2226}, {"date": "2001-04-05", "close": 1151.44, "vol20": 0.361, "vol60": 0.241}, {"date": "2001-04-06", "close": 1128.43, "vol20": 0.3578, "vol60": 0.2426}, {"date": "2001-04-09", "close": 1137.59, "vol20": 0.3277, "vol60": 0.2422}, {"date": "2001-04-10", "close": 1168.38, "vol20": 0.3383, "vol60": 0.2493}, {"date": "2001-04-11", "close": 1165.89, "vol20": 0.3253, "vol60": 0.2488}, {"date": "2001-04-12", "close": 1183.5, "vol20": 0.3291, "vol60": 0.2511}, {"date": "2001-04-16", "close": 1179.68, "vol20": 0.3207, "vol60": 0.2489}, {"date": "2001-04-17", "close": 1191.81, "vol20": 0.3169, "vol60": 0.2502}, {"date": "2001-04-18", "close": 1238.16, "vol20": 0.3283, "vol60": 0.2634}, {"date": "2001-04-19", "close": 1253.69, "vol20": 0.3188, "vol60": 0.2633}, {"date": "2001-04-20", "close": 1242.98, "vol20": 0.321, "vol60": 0.2635}, {"date": "2001-04-23", "close": 1224.36, "vol20": 0.3241, "vol60": 0.2649}, {"date": "2001-04-24", "close": 1209.47, "vol20": 0.3274, "vol60": 0.2658}, {"date": "2001-04-25", "close": 1228.75, "vol20": 0.3203, "vol60": 0.2677}, {"date": "2001-04-26", "close": 1234.52, "vol20": 0.3044, "vol60": 0.2674}, {"date": "2001-04-27", "close": 1253.05, "vol20": 0.3055, "vol60": 0.2694}, {"date": "2001-04-30", "close": 1249.46, "vol20": 0.3056, "vol60": 0.2691}, {"date": "2001-05-01", "close": 1266.44, "vol20": 0.3011, "vol60": 0.2687}, {"date": "2001-05-02", "close": 1267.43, "vol20": 0.2624, "vol60": 0.2685}, {"date": "2001-05-03", "close": 1248.58, "vol20": 0.2717, "vol60": 0.27}, {"date": "2001-05-04", "close": 1266.61, "vol20": 0.2375, "vol60": 0.2715}, {"date": "2001-05-07", "close": 1263.51, "vol20": 0.2205, "vol60": 0.2713}, {"date": "2001-05-08", "close": 1261.2, "vol20": 0.2219, "vol60": 0.2701}, {"date": "2001-05-09", "close": 1255.54, "vol20": 0.209, "vol60": 0.2689}, {"date": "2001-05-10", "close": 1255.18, "vol20": 0.2084, "vol60": 0.2684}, {"date": "2001-05-11", "close": 1245.67, "vol20": 0.2076, "vol60": 0.2688}, {"date": "2001-05-14", "close": 1248.92, "vol20": 0.2065, "vol60": 0.2682}, {"date": "2001-05-15", "close": 1249.44, "vol20": 0.2047, "vol60": 0.2656}, {"date": "2001-05-16", "close": 1284.99, "vol20": 0.1833, "vol60": 0.2696}, {"date": "2001-05-17", "close": 1288.49, "vol20": 0.1791, "vol60": 0.2668}, {"date": "2001-05-18", "close": 1291.96, "vol20": 0.1752, "vol60": 0.2668}, {"date": "2001-05-21", "close": 1312.83, "vol20": 0.1698, "vol60": 0.2684}, {"date": "2001-05-22", "close": 1309.38, "vol20": 0.1612, "vol60": 0.2663}, {"date": "2001-05-23", "close": 1289.05, "vol20": 0.1691, "vol60": 0.2678}, {"date": "2001-05-24", "close": 1293.17, "vol20": 0.1689, "vol60": 0.2661}, {"date": "2001-05-25", "close": 1277.89, "vol20": 0.1692, "vol60": 0.2673}, {"date": "2001-05-29", "close": 1267.93, "vol20": 0.1716, "vol60": 0.2676}, {"date": "2001-05-30", "close": 1248.08, "vol20": 0.1741, "vol60": 0.2694}, {"date": "2001-05-31", "close": 1255.82, "vol20": 0.1758, "vol60": 0.2689}, {"date": "2001-06-01", "close": 1260.67, "vol20": 0.1677, "vol60": 0.2687}, {"date": "2001-06-04", "close": 1267.11, "vol20": 0.1606, "vol60": 0.2688}, {"date": "2001-06-05", "close": 1283.57, "vol20": 0.1666, "vol60": 0.2649}, {"date": "2001-06-06", "close": 1270.03, "vol20": 0.1713, "vol60": 0.2492}, {"date": "2001-06-07", "close": 1276.96, "vol20": 0.1712, "vol60": 0.2477}, {"date": "2001-06-08", "close": 1264.96, "vol20": 0.1751, "vol60": 0.2422}, {"date": "2001-06-11", "close": 1254.39, "vol20": 0.1756, "vol60": 0.2428}, {"date": "2001-06-12", "close": 1255.85, "vol20": 0.1754, "vol60": 0.2389}, {"date": "2001-06-13", "close": 1241.6, "vol20": 0.1802, "vol60": 0.2379}, {"date": "2001-06-14", "close": 1219.87, "vol20": 0.1562, "vol60": 0.2352}, {"date": "2001-06-15", "close": 1214.36, "vol20": 0.1551, "vol60": 0.2321}, {"date": "2001-06-18", "close": 1208.43, "vol20": 0.1537, "vol60": 0.2322}, {"date": "2001-06-19", "close": 1212.58, "vol20": 0.1384, "vol60": 0.2291}, {"date": "2001-06-20", "close": 1223.14, "vol20": 0.1455, "vol60": 0.2287}, {"date": "2001-06-21", "close": 1237.04, "vol20": 0.1469, "vol60": 0.2241}, {"date": "2001-06-22", "close": 1225.35, "vol20": 0.1478, "vol60": 0.2188}, {"date": "2001-06-25", "close": 1218.6, "vol20": 0.1442, "vol60": 0.2189}, {"date": "2001-06-26", "close": 1216.76, "vol20": 0.1428, "vol60": 0.218}, {"date": "2001-06-27", "close": 1211.07, "vol20": 0.1338, "vol60": 0.2165}, {"date": "2001-06-28", "close": 1226.2, "vol20": 0.1402, "vol60": 0.2044}, {"date": "2001-06-29", "close": 1224.38, "vol20": 0.1389, "vol60": 0.2043}, {"date": "2001-07-02", "close": 1236.72, "vol20": 0.1431, "vol60": 0.1865}, {"date": "2001-07-03", "close": 1234.45, "vol20": 0.133, "vol60": 0.1812}, {"date": "2001-07-05", "close": 1219.24, "vol20": 0.1347, "vol60": 0.1829}, {"date": "2001-07-06", "close": 1190.59, "vol20": 0.152, "vol60": 0.182}, {"date": "2001-07-09", "close": 1198.78, "vol20": 0.1545, "vol60": 0.1824}, {"date": "2001-07-10", "close": 1181.52, "vol20": 0.159, "vol60": 0.1824}, {"date": "2001-07-11", "close": 1180.18, "vol20": 0.1584, "vol60": 0.1823}, {"date": "2001-07-12", "close": 1208.14, "vol20": 0.1808, "vol60": 0.1874}, {"date": "2001-07-13", "close": 1215.68, "vol20": 0.1719, "vol60": 0.1705}, {"date": "2001-07-16", "close": 1202.45, "vol20": 0.1755, "vol60": 0.1697}, {"date": "2001-07-17", "close": 1214.44, "vol20": 0.1785, "vol60": 0.1703}, {"date": "2001-07-18", "close": 1207.71, "vol20": 0.1792, "vol60": 0.1679}, {"date": "2001-07-19", "close": 1215.02, "vol20": 0.1777, "vol60": 0.1664}, {"date": "2001-07-20", "close": 1210.85, "vol20": 0.1725, "vol60": 0.1633}, {"date": "2001-07-23", "close": 1191.03, "vol20": 0.1788, "vol60": 0.1663}, {"date": "2001-07-24", "close": 1171.65, "vol20": 0.1861, "vol60": 0.1662}, {"date": "2001-07-25", "close": 1190.49, "vol20": 0.1967, "vol60": 0.1698}, {"date": "2001-07-26", "close": 1202.93, "vol20": 0.2003, "vol60": 0.1688}, {"date": "2001-07-27", "close": 1205.82, "vol20": 0.1949, "vol60": 0.1689}, {"date": "2001-07-30", "close": 1204.52, "vol20": 0.1949, "vol60": 0.1663}, {"date": "2001-07-31", "close": 1211.23, "vol20": 0.1922, "vol60": 0.1639}, {"date": "2001-08-01", "close": 1215.93, "vol20": 0.193, "vol60": 0.1642}, {"date": "2001-08-02", "close": 1220.75, "vol20": 0.1886, "vol60": 0.1644}, {"date": "2001-08-03", "close": 1214.35, "vol20": 0.1678, "vol60": 0.1645}, {"date": "2001-08-06", "close": 1200.48, "vol20": 0.1719, "vol60": 0.166}, {"date": "2001-08-07", "close": 1204.4, "vol20": 0.1633, "vol60": 0.1656}, {"date": "2001-08-08", "close": 1183.53, "vol20": 0.1759, "vol60": 0.169}, {"date": "2001-08-09", "close": 1183.43, "vol20": 0.1529, "vol60": 0.169}, {"date": "2001-08-10", "close": 1190.16, "vol20": 0.1526, "vol60": 0.1585}, {"date": "2001-08-13", "close": 1191.29, "vol20": 0.1481, "vol60": 0.1584}, {"date": "2001-08-14", "close": 1186.73, "vol20": 0.1433, "vol60": 0.1582}, {"date": "2001-08-15", "close": 1178.02, "vol20": 0.1442, "vol60": 0.1544}, {"date": "2001-08-16", "close": 1181.66, "vol20": 0.1426, "vol60": 0.1548}, {"date": "2001-08-17", "close": 1161.97, "vol20": 0.1527, "vol60": 0.1552}, {"date": "2001-08-20", "close": 1171.41, "vol20": 0.1466, "vol60": 0.1562}, {"date": "2001-08-21", "close": 1157.26, "vol20": 0.1413, "vol60": 0.1563}, {"date": "2001-08-22", "close": 1165.31, "vol20": 0.1305, "vol60": 0.1567}, {"date": "2001-08-23", "close": 1162.09, "vol20": 0.1234, "vol60": 0.1539}, {"date": "2001-08-24", "close": 1184.93, "vol20": 0.1441, "vol60": 0.1589}, {"date": "2001-08-27", "close": 1179.21, "vol20": 0.1448, "vol60": 0.1588}, {"date": "2001-08-28", "close": 1161.51, "vol20": 0.1507, "vol60": 0.1608}, {"date": "2001-08-29", "close": 1148.56, "vol20": 0.1523, "vol60": 0.1592}, {"date": "2001-08-30", "close": 1129.03, "vol20": 0.1581, "vol60": 0.1613}, {"date": "2001-08-31", "close": 1133.58, "vol20": 0.1605, "vol60": 0.161}, {"date": "2001-09-04", "close": 1132.94, "vol20": 0.1578, "vol60": 0.1603}, {"date": "2001-09-05", "close": 1131.74, "vol20": 0.1564, "vol60": 0.1597}, {"date": "2001-09-06", "close": 1106.4, "vol20": 0.1636, "vol60": 0.1652}, {"date": "2001-09-07", "close": 1085.78, "vol20": 0.1719, "vol60": 0.1677}, {"date": "2001-09-10", "close": 1092.54, "vol20": 0.1723, "vol60": 0.1654}, {"date": "2001-09-17", "close": 1038.77, "vol20": 0.2364, "vol60": 0.1931}, {"date": "2001-09-18", "close": 1032.74, "vol20": 0.2361, "vol60": 0.1932}, {"date": "2001-09-19", "close": 1016.1, "vol20": 0.2384, "vol60": 0.1947}, {"date": "2001-09-20", "close": 984.54, "vol20": 0.2497, "vol60": 0.2018}, {"date": "2001-09-21", "close": 965.8, "vol20": 0.2508, "vol60": 0.2019}, {"date": "2001-09-24", "close": 1003.45, "vol20": 0.297, "vol60": 0.2194}, {"date": "2001-09-25", "close": 1012.27, "vol20": 0.3021, "vol60": 0.2207}, {"date": "2001-09-26", "close": 1007.04, "vol20": 0.2979, "vol60": 0.2207}, {"date": "2001-09-27", "close": 1018.61, "vol20": 0.3049, "vol60": 0.2227}, {"date": "2001-09-28", "close": 1040.94, "vol20": 0.3076, "vol60": 0.2262}, {"date": "2001-10-01", "close": 1038.55, "vol20": 0.3079, "vol60": 0.2262}, {"date": "2001-10-02", "close": 1051.33, "vol20": 0.3128, "vol60": 0.2268}, {"date": "2001-10-03", "close": 1072.28, "vol20": 0.3237, "vol60": 0.2314}, {"date": "2001-10-04", "close": 1069.63, "vol20": 0.3196, "vol60": 0.2305}, {"date": "2001-10-05", "close": 1071.38, "vol20": 0.3191, "vol60": 0.2261}, {"date": "2001-10-08", "close": 1062.44, "vol20": 0.3196, "vol60": 0.2258}, {"date": "2001-10-09", "close": 1056.75, "vol20": 0.3195, "vol60": 0.2244}, {"date": "2001-10-10", "close": 1080.99, "vol20": 0.3239, "vol60": 0.23}, {"date": "2001-10-11", "close": 1097.43, "vol20": 0.3217, "vol60": 0.2267}, {"date": "2001-10-12", "close": 1091.65, "vol20": 0.3216, "vol60": 0.2263}, {"date": "2001-10-15", "close": 1089.98, "vol20": 0.261, "vol60": 0.2255}, {"date": "2001-10-16", "close": 1097.54, "vol20": 0.2596, "vol60": 0.2249}, {"date": "2001-10-17", "close": 1077.09, "vol20": 0.2623, "vol60": 0.2275}, {"date": "2001-10-18", "close": 1068.61, "vol20": 0.2329, "vol60": 0.2272}, {"date": "2001-10-19", "close": 1073.48, "vol20": 0.216, "vol60": 0.2276}, {"date": "2001-10-22", "close": 1089.9, "vol20": 0.1822, "vol60": 0.2282}, {"date": "2001-10-23", "close": 1084.78, "vol20": 0.1839, "vol60": 0.2262}, {"date": "2001-10-24", "close": 1085.2, "vol20": 0.1815, "vol60": 0.2234}, {"date": "2001-10-25", "close": 1100.09, "vol20": 0.1829, "vol60": 0.2242}, {"date": "2001-10-26", "close": 1104.61, "vol20": 0.1704, "vol60": 0.2244}, {"date": "2001-10-29", "close": 1078.3, "vol20": 0.1951, "vol60": 0.2291}, {"date": "2001-10-30", "close": 1059.79, "vol20": 0.2024, "vol60": 0.2308}, {"date": "2001-10-31", "close": 1059.78, "vol20": 0.189, "vol60": 0.2305}, {"date": "2001-11-01", "close": 1084.1, "vol20": 0.206, "vol60": 0.2358}, {"date": "2001-11-02", "close": 1087.2, "vol20": 0.2062, "vol60": 0.2359}, {"date": "2001-11-05", "close": 1102.84, "vol20": 0.2086, "vol60": 0.2373}, {"date": "2001-11-06", "close": 1118.86, "vol20": 0.2113, "vol60": 0.2393}, {"date": "2001-11-07", "close": 1115.8, "vol20": 0.1985, "vol60": 0.2369}, {"date": "2001-11-08", "close": 1118.54, "vol20": 0.1921, "vol60": 0.237}, {"date": "2001-11-09", "close": 1120.31, "vol20": 0.1907, "vol60": 0.2367}, {"date": "2001-11-12", "close": 1118.33, "vol20": 0.1907, "vol60": 0.2367}, {"date": "2001-11-13", "close": 1139.09, "vol20": 0.1994, "vol60": 0.2399}, {"date": "2001-11-14", "close": 1141.21, "vol20": 0.1838, "vol60": 0.2395}, {"date": "2001-11-15", "close": 1142.24, "vol20": 0.1796, "vol60": 0.2395}, {"date": "2001-11-16", "close": 1138.65, "vol20": 0.181, "vol60": 0.2371}, {"date": "2001-11-19", "close": 1151.06, "vol20": 0.1777, "vol60": 0.2376}, {"date": "2001-11-20", "close": 1142.66, "vol20": 0.1794, "vol60": 0.2368}, {"date": "2001-11-21", "close": 1137.03, "vol20": 0.1812, "vol60": 0.2365}, {"date": "2001-11-23", "close": 1150.34, "vol20": 0.1797, "vol60": 0.2377}, {"date": "2001-11-26", "close": 1157.42, "vol20": 0.1802, "vol60": 0.2346}, {"date": "2001-11-27", "close": 1149.5, "vol20": 0.1553, "vol60": 0.2348}, {"date": "2001-11-28", "close": 1128.52, "vol20": 0.1572, "vol60": 0.2357}, {"date": "2001-11-29", "close": 1140.2, "vol20": 0.1588, "vol60": 0.2357}, {"date": "2001-11-30", "close": 1139.45, "vol20": 0.1424, "vol60": 0.233}, {"date": "2001-12-03", "close": 1129.9, "vol20": 0.1476, "vol60": 0.2335}, {"date": "2001-12-04", "close": 1144.8, "vol20": 0.1463, "vol60": 0.2351}, {"date": "2001-12-05", "close": 1170.35, "vol20": 0.1571, "vol60": 0.2393}, {"date": "2001-12-06", "close": 1167.1, "vol20": 0.1572, "vol60": 0.2345}, {"date": "2001-12-07", "close": 1158.31, "vol20": 0.161, "vol60": 0.2316}, {"date": "2001-12-10", "close": 1139.93, "vol20": 0.1728, "vol60": 0.2339}, {"date": "2001-12-11", "close": 1136.76, "vol20": 0.1731, "vol60": 0.2084}, {"date": "2001-12-12", "close": 1137.07, "vol20": 0.1602, "vol60": 0.2078}, {"date": "2001-12-13", "close": 1119.38, "vol20": 0.1692, "vol60": 0.2076}, {"date": "2001-12-14", "close": 1123.09, "vol20": 0.1697, "vol60": 0.1958}, {"date": "2001-12-17", "close": 1134.36, "vol20": 0.1737, "vol60": 0.1912}, {"date": "2001-12-18", "close": 1142.92, "vol20": 0.1713, "vol60": 0.1767}, {"date": "2001-12-19", "close": 1149.56, "vol20": 0.1706, "vol60": 0.1763}, {"date": "2001-12-20", "close": 1139.93, "vol20": 0.1724, "vol60": 0.177}, {"date": "2001-12-21", "close": 1144.89, "vol20": 0.1678, "vol60": 0.176}, {"date": "2001-12-24", "close": 1144.65, "vol20": 0.1661, "vol60": 0.1711}, {"date": "2001-12-26", "close": 1149.37, "vol20": 0.1652, "vol60": 0.171}, {"date": "2001-12-27", "close": 1157.13, "vol20": 0.1516, "vol60": 0.1699}, {"date": "2001-12-28", "close": 1161.02, "vol20": 0.148, "vol60": 0.1657}, {"date": "2001-12-31", "close": 1148.08, "vol20": 0.1541, "vol60": 0.1676}, {"date": "2002-01-02", "close": 1154.67, "vol20": 0.1516, "vol60": 0.1678}, {"date": "2002-01-03", "close": 1165.27, "vol20": 0.148, "vol60": 0.1674}, {"date": "2002-01-04", "close": 1172.51, "vol20": 0.1271, "vol60": 0.167}, {"date": "2002-01-07", "close": 1164.89, "vol20": 0.1289, "vol60": 0.162}, {"date": "2002-01-08", "close": 1160.71, "vol20": 0.1266, "vol60": 0.1597}, {"date": "2002-01-09", "close": 1155.14, "vol20": 0.1133, "vol60": 0.1596}, {"date": "2002-01-10", "close": 1156.55, "vol20": 0.1126, "vol60": 0.1595}, {"date": "2002-01-11", "close": 1145.6, "vol20": 0.1184, "vol60": 0.1605}, {"date": "2002-01-14", "close": 1138.41, "vol20": 0.1056, "vol60": 0.156}, {"date": "2002-01-15", "close": 1146.19, "vol20": 0.1074, "vol60": 0.1553}, {"date": "2002-01-16", "close": 1127.57, "vol20": 0.1184, "vol60": 0.1592}, {"date": "2002-01-17", "close": 1138.88, "vol20": 0.1208, "vol60": 0.1576}, {"date": "2002-01-18", "close": 1127.58, "vol20": 0.1234, "vol60": 0.1587}, {"date": "2002-01-22", "close": 1119.31, "vol20": 0.1226, "vol60": 0.1596}, {"date": "2002-01-23", "close": 1128.18, "vol20": 0.1253, "vol60": 0.158}, {"date": "2002-01-24", "close": 1132.15, "vol20": 0.1262, "vol60": 0.1579}, {"date": "2002-01-25", "close": 1133.28, "vol20": 0.1251, "vol60": 0.1494}, {"date": "2002-01-28", "close": 1133.06, "vol20": 0.1221, "vol60": 0.1446}, {"date": "2002-01-29", "close": 1100.64, "vol20": 0.156, "vol60": 0.1572}, {"date": "2002-01-30", "close": 1113.57, "vol20": 0.1604, "vol60": 0.1522}, {"date": "2002-01-31", "close": 1130.2, "vol20": 0.1689, "vol60": 0.1549}, {"date": "2002-02-01", "close": 1122.2, "vol20": 0.1657, "vol60": 0.1531}, {"date": "2002-02-04", "close": 1094.44, "vol20": 0.1818, "vol60": 0.1588}, {"date": "2002-02-05", "close": 1090.02, "vol20": 0.1815, "vol60": 0.1589}, {"date": "2002-02-06", "close": 1083.51, "vol20": 0.1817, "vol60": 0.1592}, {"date": "2002-02-07", "close": 1080.17, "vol20": 0.1817, "vol60": 0.1592}, {"date": "2002-02-08", "close": 1096.22, "vol20": 0.1922, "vol60": 0.1623}, {"date": "2002-02-11", "close": 1111.94, "vol20": 0.1994, "vol60": 0.1604}, {"date": "2002-02-12", "close": 1107.5, "vol20": 0.1988, "vol60": 0.1605}, {"date": "2002-02-13", "close": 1118.51, "vol20": 0.2008, "vol60": 0.1619}, {"date": "2002-02-14", "close": 1116.48, "vol20": 0.1927, "vol60": 0.1618}, {"date": "2002-02-15", "close": 1104.18, "vol20": 0.192, "vol60": 0.1616}, {"date": "2002-02-19", "close": 1083.34, "vol20": 0.1999, "vol60": 0.1654}, {"date": "2002-02-20", "close": 1097.98, "vol20": 0.206, "vol60": 0.1678}, {"date": "2002-02-21", "close": 1080.95, "vol20": 0.2095, "vol60": 0.1686}, {"date": "2002-02-22", "close": 1089.84, "vol20": 0.2118, "vol60": 0.169}, {"date": "2002-02-25", "close": 1109.43, "vol20": 0.223, "vol60": 0.1729}, {"date": "2002-02-26", "close": 1109.38, "vol20": 0.223, "vol60": 0.1688}, {"date": "2002-02-27", "close": 1109.89, "vol20": 0.197, "vol60": 0.1674}, {"date": "2002-02-28", "close": 1106.73, "vol20": 0.1926, "vol60": 0.1675}, {"date": "2002-03-01", "close": 1131.78, "vol20": 0.2022, "vol60": 0.173}, {"date": "2002-03-04", "close": 1153.84, "vol20": 0.2113, "vol60": 0.1755}, {"date": "2002-03-05", "close": 1146.14, "vol20": 0.1897, "vol60": 0.17}, {"date": "2002-03-06", "close": 1162.77, "vol20": 0.1928, "vol60": 0.1725}, {"date": "2002-03-07", "close": 1157.54, "vol20": 0.1919, "vol60": 0.1721}, {"date": "2002-03-08", "close": 1164.31, "vol20": 0.1906, "vol60": 0.1692}, {"date": "2002-03-11", "close": 1168.26, "vol20": 0.1861, "vol60": 0.1692}, {"date": "2002-03-12", "close": 1165.58, "vol20": 0.1823, "vol60": 0.1693}, {"date": "2002-03-13", "close": 1154.09, "vol20": 0.1862, "vol60": 0.1673}, {"date": "2002-03-14", "close": 1153.04, "vol20": 0.1841, "vol60": 0.1673}, {"date": "2002-03-15", "close": 1166.16, "vol20": 0.1869, "vol60": 0.1676}, {"date": "2002-03-18", "close": 1165.55, "vol20": 0.1806, "vol60": 0.167}, {"date": "2002-03-19", "close": 1170.29, "vol20": 0.1612, "vol60": 0.1668}, {"date": "2002-03-20", "close": 1151.85, "vol20": 0.1714, "vol60": 0.1691}, {"date": "2002-03-21", "close": 1153.59, "vol20": 0.1578, "vol60": 0.1689}, {"date": "2002-03-22", "close": 1148.7, "vol20": 0.1588, "vol60": 0.1692}, {"date": "2002-03-25", "close": 1131.87, "vol20": 0.1596, "vol60": 0.1716}, {"date": "2002-03-26", "close": 1138.49, "vol20": 0.1604, "vol60": 0.1715}, {"date": "2002-03-27", "close": 1144.58, "vol20": 0.161, "vol60": 0.1717}, {"date": "2002-03-28", "close": 1147.39, "vol20": 0.1602, "vol60": 0.1703}, {"date": "2002-04-01", "close": 1146.54, "vol20": 0.1406, "vol60": 0.1698}, {"date": "2002-04-02", "close": 1136.76, "vol20": 0.1256, "vol60": 0.1696}, {"date": "2002-04-03", "close": 1125.4, "vol20": 0.1282, "vol60": 0.1702}, {"date": "2002-04-04", "close": 1126.34, "vol20": 0.1151, "vol60": 0.1698}, {"date": "2002-04-05", "close": 1122.73, "vol20": 0.1147, "vol60": 0.1697}, {"date": "2002-04-08", "close": 1125.29, "vol20": 0.1124, "vol60": 0.1696}, {"date": "2002-04-09", "close": 1117.8, "vol20": 0.112, "vol60": 0.17}, {"date": "2002-04-10", "close": 1130.47, "vol20": 0.1218, "vol60": 0.1707}, {"date": "2002-04-11", "close": 1103.69, "vol20": 0.143, "vol60": 0.1771}, {"date": "2002-04-12", "close": 1111.01, "vol20": 0.1464, "vol60": 0.1771}, {"date": "2002-04-15", "close": 1102.55, "vol20": 0.1391, "vol60": 0.1746}, {"date": "2002-04-16", "close": 1128.37, "vol20": 0.1668, "vol60": 0.18}, {"date": "2002-04-17", "close": 1126.07, "vol20": 0.1655, "vol60": 0.1788}, {"date": "2002-04-18", "close": 1124.47, "vol20": 0.157, "vol60": 0.1782}, {"date": "2002-04-19", "close": 1125.17, "vol20": 0.1569, "vol60": 0.1775}, {"date": "2002-04-22", "close": 1107.83, "vol20": 0.1646, "vol60": 0.1801}, {"date": "2002-04-23", "close": 1100.96, "vol20": 0.1584, "vol60": 0.1805}, {"date": "2002-04-24", "close": 1093.14, "vol20": 0.1573, "vol60": 0.181}, {"date": "2002-04-25", "close": 1091.48, "vol20": 0.1549, "vol60": 0.171}, {"date": "2002-04-26", "close": 1076.32, "vol20": 0.159, "vol60": 0.1716}, {"date": "2002-04-29", "close": 1065.45, "vol20": 0.1606, "vol60": 0.1696}, {"date": "2002-04-30", "close": 1076.92, "vol20": 0.1672, "vol60": 0.1708}, {"date": "2002-05-01", "close": 1086.46, "vol20": 0.1696, "vol60": 0.1641}, {"date": "2002-05-02", "close": 1084.56, "vol20": 0.1693, "vol60": 0.164}, {"date": "2002-05-03", "close": 1073.43, "vol20": 0.1719, "vol60": 0.1649}, {"date": "2002-05-06", "close": 1052.67, "vol20": 0.1815, "vol60": 0.1695}, {"date": "2002-05-07", "close": 1049.49, "vol20": 0.1811, "vol60": 0.1666}, {"date": "2002-05-08", "close": 1088.85, "vol20": 0.2253, "vol60": 0.181}, {"date": "2002-05-09", "close": 1073.01, "vol20": 0.2154, "vol60": 0.1833}, {"date": "2002-05-10", "close": 1054.99, "vol20": 0.22, "vol60": 0.185}, {"date": "2002-05-13", "close": 1074.56, "vol20": 0.2312, "vol60": 0.1892}, {"date": "2002-05-14", "close": 1097.28, "vol20": 0.2281, "vol60": 0.193}, {"date": "2002-05-15", "close": 1091.07, "vol20": 0.2286, "vol60": 0.1893}, {"date": "2002-05-16", "close": 1098.23, "vol20": 0.2305, "vol60": 0.1877}, {"date": "2002-05-17", "close": 1106.59, "vol20": 0.2325, "vol60": 0.1855}, {"date": "2002-05-20", "close": 1091.88, "vol20": 0.2308, "vol60": 0.1869}, {"date": "2002-05-21", "close": 1079.88, "vol20": 0.233, "vol60": 0.1845}, {"date": "2002-05-22", "close": 1086.02, "vol20": 0.2329, "vol60": 0.1849}, {"date": "2002-05-23", "close": 1097.08, "vol20": 0.2358, "vol60": 0.1861}, {"date": "2002-05-24", "close": 1083.82, "vol20": 0.2344, "vol60": 0.1877}, {"date": "2002-05-28", "close": 1074.55, "vol20": 0.2335, "vol60": 0.1823}, {"date": "2002-05-29", "close": 1067.66, "vol20": 0.2314, "vol60": 0.1777}, {"date": "2002-05-30", "close": 1064.66, "vol20": 0.2289, "vol60": 0.1774}, {"date": "2002-05-31", "close": 1067.14, "vol20": 0.2292, "vol60": 0.1746}, {"date": "2002-06-03", "close": 1040.68, "vol20": 0.243, "vol60": 0.1811}, {"date": "2002-06-04", "close": 1040.69, "vol20": 0.2335, "vol60": 0.1804}, {"date": "2002-06-05", "close": 1049.9, "vol20": 0.2356, "vol60": 0.1815}, {"date": "2002-06-06", "close": 1029.15, "vol20": 0.2018, "vol60": 0.1852}, {"date": "2002-06-07", "close": 1027.53, "vol20": 0.1969, "vol60": 0.1845}, {"date": "2002-06-10", "close": 1030.74, "vol20": 0.1897, "vol60": 0.1848}, {"date": "2002-06-11", "close": 1013.6, "vol20": 0.1825, "vol60": 0.1852}, {"date": "2002-06-12", "close": 1020.26, "vol20": 0.1638, "vol60": 0.1861}, {"date": "2002-06-13", "close": 1009.56, "vol20": 0.1655, "vol60": 0.1864}, {"date": "2002-06-14", "close": 1007.27, "vol20": 0.161, "vol60": 0.1843}, {"date": "2002-06-17", "close": 1036.17, "vol20": 0.1946, "vol60": 0.1945}, {"date": "2002-06-18", "close": 1037.14, "vol20": 0.1914, "vol60": 0.1945}, {"date": "2002-06-19", "close": 1019.99, "vol20": 0.1957, "vol60": 0.1951}, {"date": "2002-06-20", "close": 1006.29, "vol20": 0.1964, "vol60": 0.1959}, {"date": "2002-06-21", "close": 989.14, "vol20": 0.1946, "vol60": 0.1977}, {"date": "2002-06-24", "close": 992.72, "vol20": 0.1952, "vol60": 0.1978}, {"date": "2002-06-25", "close": 976.14, "vol20": 0.1997, "vol60": 0.2}, {"date": "2002-06-26", "close": 973.53, "vol20": 0.1997, "vol60": 0.1996}, {"date": "2002-06-27", "close": 990.64, "vol20": 0.2145, "vol60": 0.2031}, {"date": "2002-06-28", "close": 989.82, "vol20": 0.2137, "vol60": 0.2031}, {"date": "2002-07-01", "close": 968.65, "vol20": 0.2093, "vol60": 0.2069}, {"date": "2002-07-02", "close": 948.09, "vol20": 0.2181, "vol60": 0.2103}, {"date": "2002-07-03", "close": 953.99, "vol20": 0.2162, "vol60": 0.211}, {"date": "2002-07-05", "close": 989.03, "vol20": 0.2525, "vol60": 0.2237}, {"date": "2002-07-08", "close": 976.98, "vol20": 0.2551, "vol60": 0.2201}, {"date": "2002-07-09", "close": 952.83, "vol20": 0.2662, "vol60": 0.2243}, {"date": "2002-07-10", "close": 920.47, "vol20": 0.2844, "vol60": 0.2335}, {"date": "2002-07-11", "close": 927.37, "vol20": 0.2849, "vol60": 0.2281}, {"date": "2002-07-12", "close": 921.39, "vol20": 0.2842, "vol60": 0.2282}, {"date": "2002-07-15", "close": 917.93, "vol20": 0.2841, "vol60": 0.2282}, {"date": "2002-07-16", "close": 900.94, "vol20": 0.2597, "vol60": 0.2302}, {"date": "2002-07-17", "close": 906.04, "vol20": 0.2622, "vol60": 0.2296}, {"date": "2002-07-18", "close": 881.56, "vol20": 0.2702, "vol60": 0.2348}, {"date": "2002-07-19", "close": 847.75, "vol20": 0.2924, "vol60": 0.2457}, {"date": "2002-07-22", "close": 819.85, "vol20": 0.3042, "vol60": 0.2528}, {"date": "2002-07-23", "close": 797.7, "vol20": 0.3065, "vol60": 0.2563}, {"date": "2002-07-24", "close": 843.43, "vol20": 0.386, "vol60": 0.2847}, {"date": "2002-07-25", "close": 838.68, "vol20": 0.3856, "vol60": 0.2831}, {"date": "2002-07-26", "close": 852.84, "vol20": 0.3851, "vol60": 0.2851}, {"date": "2002-07-29", "close": 898.96, "vol20": 0.4402, "vol60": 0.3078}, {"date": "2002-07-30", "close": 902.78, "vol20": 0.4367, "vol60": 0.3078}, {"date": "2002-07-31", "close": 911.62, "vol20": 0.4337, "vol60": 0.3069}, {"date": "2002-08-01", "close": 884.66, "vol20": 0.4436, "vol60": 0.3121}, {"date": "2002-08-02", "close": 864.24, "vol20": 0.4225, "vol60": 0.3037}, {"date": "2002-08-05", "close": 834.6, "vol20": 0.4339, "vol60": 0.3095}, {"date": "2002-08-06", "close": 859.57, "vol20": 0.4482, "vol60": 0.3159}, {"date": "2002-08-07", "close": 876.77, "vol20": 0.4424, "vol60": 0.3163}, {"date": "2002-08-08", "close": 905.46, "vol20": 0.4582, "vol60": 0.3209}, {"date": "2002-08-09", "close": 908.64, "vol20": 0.458, "vol60": 0.3211}, {"date": "2002-08-12", "close": 903.8, "vol20": 0.4582, "vol60": 0.3205}, {"date": "2002-08-13", "close": 884.21, "vol20": 0.46, "vol60": 0.322}, {"date": "2002-08-14", "close": 919.62, "vol20": 0.4814, "vol60": 0.3331}, {"date": "2002-08-15", "close": 930.25, "vol20": 0.4709, "vol60": 0.3339}, {"date": "2002-08-16", "close": 928.77, "vol20": 0.4448, "vol60": 0.3335}, {"date": "2002-08-19", "close": 950.7, "vol20": 0.4257, "vol60": 0.3368}, {"date": "2002-08-20", "close": 937.43, "vol20": 0.4137, "vol60": 0.337}, {"date": "2002-08-21", "close": 949.36, "vol20": 0.3743, "vol60": 0.3382}, {"date": "2002-08-22", "close": 962.7, "vol20": 0.3727, "vol60": 0.3396}, {"date": "2002-08-23", "close": 940.86, "vol20": 0.3852, "vol60": 0.3424}, {"date": "2002-08-26", "close": 947.95, "vol20": 0.3419, "vol60": 0.3428}, {"date": "2002-08-27", "close": 934.82, "vol20": 0.3468, "vol60": 0.3404}, {"date": "2002-08-28", "close": 917.87, "vol20": 0.3525, "vol60": 0.342}, {"date": "2002-08-29", "close": 917.8, "vol20": 0.3338, "vol60": 0.3413}, {"date": "2002-08-30", "close": 916.07, "vol20": 0.3207, "vol60": 0.3393}, {"date": "2002-09-03", "close": 878.02, "vol20": 0.3334, "vol60": 0.3493}, {"date": "2002-09-04", "close": 893.4, "vol20": 0.323, "vol60": 0.3515}, {"date": "2002-09-05", "close": 879.15, "vol20": 0.3218, "vol60": 0.3514}, {"date": "2002-09-06", "close": 893.92, "vol20": 0.3056, "vol60": 0.3531}, {"date": "2002-09-09", "close": 902.96, "vol20": 0.3076, "vol60": 0.3535}, {"date": "2002-09-10", "close": 909.58, "vol20": 0.3081, "vol60": 0.354}, {"date": "2002-09-11", "close": 909.45, "vol20": 0.2968, "vol60": 0.3485}, {"date": "2002-09-12", "close": 886.91, "vol20": 0.275, "vol60": 0.3516}, {"date": "2002-09-13", "close": 889.81, "vol20": 0.2713, "vol60": 0.3505}, {"date": "2002-09-16", "close": 891.1, "vol20": 0.2716, "vol60": 0.3498}, {"date": "2002-09-17", "close": 873.52, "vol20": 0.2611, "vol60": 0.3504}, {"date": "2002-09-18", "close": 869.46, "vol20": 0.2586, "vol60": 0.3502}, {"date": "2002-09-19", "close": 843.32, "vol20": 0.2675, "vol60": 0.3538}, {"date": "2002-09-20", "close": 845.39, "vol20": 0.2591, "vol60": 0.3539}, {"date": "2002-09-23", "close": 833.7, "vol20": 0.2535, "vol60": 0.3522}, {"date": "2002-09-24", "close": 819.29, "vol20": 0.2512, "vol60": 0.3535}, {"date": "2002-09-25", "close": 839.66, "vol20": 0.2739, "vol60": 0.3558}, {"date": "2002-09-26", "close": 854.95, "vol20": 0.2814, "vol60": 0.356}, {"date": "2002-09-27", "close": 827.37, "vol20": 0.2994, "vol60": 0.3612}, {"date": "2002-09-30", "close": 815.28, "vol20": 0.301, "vol60": 0.353}, {"date": "2002-10-01", "close": 847.91, "vol20": 0.3088, "vol60": 0.363}, {"date": "2002-10-02", "close": 827.91, "vol20": 0.3096, "vol60": 0.3627}, {"date": "2002-10-03", "close": 818.95, "vol20": 0.3074, "vol60": 0.357}, {"date": "2002-10-04", "close": 800.58, "vol20": 0.3049, "vol60": 0.3589}, {"date": "2002-10-07", "close": 785.28, "vol20": 0.3028, "vol60": 0.3605}, {"date": "2002-10-08", "close": 798.55, "vol20": 0.3104, "vol60": 0.3627}, {"date": "2002-10-09", "close": 776.76, "vol20": 0.3182, "vol60": 0.3648}, {"date": "2002-10-10", "close": 803.92, "vol20": 0.3445, "vol60": 0.3722}, {"date": "2002-10-11", "close": 835.32, "vol20": 0.3765, "vol60": 0.3774}, {"date": "2002-10-14", "close": 841.44, "vol20": 0.378, "vol60": 0.3692}, {"date": "2002-10-15", "close": 881.27, "vol20": 0.41, "vol60": 0.3746}, {"date": "2002-10-16", "close": 860.02, "vol20": 0.4192, "vol60": 0.3737}, {"date": "2002-10-17", "close": 879.2, "vol20": 0.4108, "vol60": 0.3588}, {"date": "2002-10-18", "close": 884.39, "vol20": 0.411, "vol60": 0.3587}, {"date": "2002-10-21", "close": 899.72, "vol20": 0.4096, "vol60": 0.3588}, {"date": "2002-10-22", "close": 890.16, "vol20": 0.4056, "vol60": 0.3429}, {"date": "2002-10-23", "close": 896.14, "vol20": 0.3986, "vol60": 0.343}, {"date": "2002-10-24", "close": 882.5, "vol20": 0.3998, "vol60": 0.3438}, {"date": "2002-10-25", "close": 897.65, "vol20": 0.3817, "vol60": 0.3401}, {"date": "2002-10-28", "close": 890.23, "vol20": 0.3781, "vol60": 0.337}, {"date": "2002-10-29", "close": 882.15, "vol20": 0.3574, "vol60": 0.3295}, {"date": "2002-10-30", "close": 890.71, "vol20": 0.3449, "vol60": 0.3246}, {"date": "2002-10-31", "close": 885.76, "vol20": 0.3424, "vol60": 0.3224}, {"date": "2002-11-01", "close": 900.96, "vol20": 0.3303, "vol60": 0.3174}, {"date": "2002-11-04", "close": 908.35, "vol20": 0.3166, "vol60": 0.3178}, {"date": "2002-11-05", "close": 915.39, "vol20": 0.3146, "vol60": 0.3179}, {"date": "2002-11-06", "close": 923.76, "vol20": 0.287, "vol60": 0.3151}, {"date": "2002-11-07", "close": 902.65, "vol20": 0.2912, "vol60": 0.3083}, {"date": "2002-11-08", "close": 894.74, "vol20": 0.2686, "vol60": 0.3078}, {"date": "2002-11-11", "close": 876.19, "vol20": 0.2816, "vol60": 0.3106}, {"date": "2002-11-12", "close": 882.95, "vol20": 0.2298, "vol60": 0.307}, {"date": "2002-11-13", "close": 882.53, "vol20": 0.2109, "vol60": 0.3059}, {"date": "2002-11-14", "close": 904.27, "vol20": 0.214, "vol60": 0.309}, {"date": "2002-11-15", "close": 909.83, "vol20": 0.214, "vol60": 0.3078}, {"date": "2002-11-18", "close": 900.36, "vol20": 0.2095, "vol60": 0.3051}, {"date": "2002-11-19", "close": 896.74, "vol20": 0.2063, "vol60": 0.3047}, {"date": "2002-11-20", "close": 914.15, "vol20": 0.2159, "vol60": 0.3062}, {"date": "2002-11-21", "close": 933.76, "vol20": 0.2182, "vol60": 0.307}, {"date": "2002-11-22", "close": 930.55, "vol20": 0.2126, "vol60": 0.3071}, {"date": "2002-11-25", "close": 932.87, "vol20": 0.2092, "vol60": 0.3071}, {"date": "2002-11-26", "close": 913.31, "vol20": 0.222, "vol60": 0.2974}, {"date": "2002-11-27", "close": 938.87, "vol20": 0.239, "vol60": 0.3006}, {"date": "2002-11-29", "close": 936.31, "vol20": 0.2379, "vol60": 0.2986}, {"date": "2002-12-02", "close": 934.53, "vol20": 0.2323, "vol60": 0.2969}, {"date": "2002-12-03", "close": 920.75, "vol20": 0.2383, "vol60": 0.298}, {"date": "2002-12-04", "close": 917.58, "vol20": 0.2372, "vol60": 0.2977}, {"date": "2002-12-05", "close": 906.55, "vol20": 0.2385, "vol60": 0.2988}, {"date": "2002-12-06", "close": 912.23, "vol20": 0.2246, "vol60": 0.2944}, {"date": "2002-12-09", "close": 892.0, "vol20": 0.237, "vol60": 0.298}, {"date": "2002-12-10", "close": 904.45, "vol20": 0.2285, "vol60": 0.2994}, {"date": "2002-12-11", "close": 904.96, "vol20": 0.2274, "vol60": 0.2964}, {"date": "2002-12-12", "close": 901.58, "vol20": 0.228, "vol60": 0.2963}, {"date": "2002-12-13", "close": 889.48, "vol20": 0.2161, "vol60": 0.2907}, {"date": "2002-12-16", "close": 910.4, "vol20": 0.2314, "vol60": 0.2943}, {"date": "2002-12-17", "close": 902.99, "vol20": 0.2301, "vol60": 0.2933}, {"date": "2002-12-18", "close": 891.12, "vol20": 0.2346, "vol60": 0.2922}, {"date": "2002-12-19", "close": 884.25, "vol20": 0.2241, "vol60": 0.2888}, {"date": "2002-12-20", "close": 895.76, "vol20": 0.2146, "vol60": 0.2877}, {"date": "2002-12-23", "close": 897.38, "vol20": 0.215, "vol60": 0.279}, {"date": "2002-12-24", "close": 892.47, "vol20": 0.2147, "vol60": 0.2774}, {"date": "2002-12-26", "close": 889.66, "vol20": 0.2028, "vol60": 0.2661}, {"date": "2002-12-27", "close": 875.4, "vol20": 0.178, "vol60": 0.2635}, {"date": "2002-12-30", "close": 879.39, "vol20": 0.1803, "vol60": 0.2625}, {"date": "2002-12-31", "close": 879.82, "vol20": 0.1807, "vol60": 0.2577}, {"date": "2003-01-02", "close": 909.03, "vol20": 0.2149, "vol60": 0.2617}, {"date": "2003-01-03", "close": 908.59, "vol20": 0.2147, "vol60": 0.2601}, {"date": "2003-01-06", "close": 929.01, "vol20": 0.2244, "vol60": 0.2557}, {"date": "2003-01-07", "close": 922.93, "vol20": 0.2252, "vol60": 0.2479}, {"date": "2003-01-08", "close": 909.93, "vol20": 0.2157, "vol60": 0.2385}, {"date": "2003-01-09", "close": 927.57, "vol20": 0.2207, "vol60": 0.241}, {"date": "2003-01-10", "close": 927.57, "vol20": 0.2208, "vol60": 0.2223}, {"date": "2003-01-13", "close": 926.26, "vol20": 0.2202, "vol60": 0.2161}, {"date": "2003-01-14", "close": 931.66, "vol20": 0.2135, "vol60": 0.2119}, {"date": "2003-01-15", "close": 918.22, "vol20": 0.2064, "vol60": 0.214}, {"date": "2003-01-16", "close": 914.6, "vol20": 0.2046, "vol60": 0.2114}, {"date": "2003-01-17", "close": 901.78, "vol20": 0.2054, "vol60": 0.2123}, {"date": "2003-01-21", "close": 887.62, "vol20": 0.2117, "vol60": 0.2143}, {"date": "2003-01-22", "close": 878.36, "vol20": 0.2093, "vol60": 0.2131}, {"date": "2003-01-23", "close": 887.34, "vol20": 0.2128, "vol60": 0.2112}, {"date": "2003-01-24", "close": 861.4, "vol20": 0.2363, "vol60": 0.2191}, {"date": "2003-01-27", "close": 847.48, "vol20": 0.2418, "vol60": 0.2208}, {"date": "2003-01-28", "close": 858.54, "vol20": 0.242, "vol60": 0.2215}, {"date": "2003-01-29", "close": 864.36, "vol20": 0.2428, "vol60": 0.2218}, {"date": "2003-01-30", "close": 844.61, "vol20": 0.2552, "vol60": 0.2236}, {"date": "2003-01-31", "close": 855.7, "vol20": 0.2278, "vol60": 0.2247}, {"date": "2003-02-03", "close": 860.32, "vol20": 0.2297, "vol60": 0.2243}, {"date": "2003-02-04", "close": 848.2, "vol20": 0.2129, "vol60": 0.2249}, {"date": "2003-02-05", "close": 843.59, "vol20": 0.2128, "vol60": 0.2205}, {"date": "2003-02-06", "close": 838.15, "vol20": 0.2099, "vol60": 0.2202}, {"date": "2003-02-07", "close": 829.69, "vol20": 0.1918, "vol60": 0.2171}, {"date": "2003-02-10", "close": 835.97, "vol20": 0.1965, "vol60": 0.2171}, {"date": "2003-02-11", "close": 829.2, "vol20": 0.1962, "vol60": 0.2176}, {"date": "2003-02-12", "close": 818.68, "vol20": 0.193, "vol60": 0.2124}, {"date": "2003-02-13", "close": 817.37, "vol20": 0.1913, "vol60": 0.2117}, {"date": "2003-02-14", "close": 834.89, "vol20": 0.214, "vol60": 0.2161}, {"date": "2003-02-18", "close": 851.17, "vol20": 0.2268, "vol60": 0.2201}, {"date": "2003-02-19", "close": 845.13, "vol20": 0.2222, "vol60": 0.2164}, {"date": "2003-02-20", "close": 837.1, "vol20": 0.2218, "vol60": 0.2118}, {"date": "2003-02-21", "close": 848.17, "vol20": 0.2243, "vol60": 0.214}, {"date": "2003-02-24", "close": 832.58, "vol20": 0.2092, "vol60": 0.2166}, {"date": "2003-02-25", "close": 838.57, "vol20": 0.204, "vol60": 0.2136}, {"date": "2003-02-26", "close": 827.55, "vol20": 0.2022, "vol60": 0.2062}, {"date": "2003-02-27", "close": 837.28, "vol20": 0.2057, "vol60": 0.2081}, {"date": "2003-02-28", "close": 841.15, "vol20": 0.1902, "vol60": 0.2085}, {"date": "2003-03-03", "close": 834.81, "vol20": 0.1852, "vol60": 0.2071}, {"date": "2003-03-04", "close": 821.99, "vol20": 0.19, "vol60": 0.209}, {"date": "2003-03-05", "close": 829.85, "vol20": 0.189, "vol60": 0.2092}, {"date": "2003-03-06", "close": 822.1, "vol20": 0.1907, "vol60": 0.2092}, {"date": "2003-03-07", "close": 828.89, "vol20": 0.1925, "vol60": 0.2056}, {"date": "2003-03-10", "close": 807.48, "vol20": 0.2106, "vol60": 0.2094}, {"date": "2003-03-11", "close": 800.73, "vol20": 0.2093, "vol60": 0.2098}, {"date": "2003-03-12", "close": 804.19, "vol20": 0.2092, "vol60": 0.2101}, {"date": "2003-03-13", "close": 831.9, "vol20": 0.2394, "vol60": 0.2211}, {"date": "2003-03-14", "close": 833.27, "vol20": 0.2392, "vol60": 0.2153}, {"date": "2003-03-17", "close": 862.79, "vol20": 0.2586, "vol60": 0.2273}, {"date": "2003-03-18", "close": 866.45, "vol20": 0.2503, "vol60": 0.226}, {"date": "2003-03-19", "close": 874.02, "vol20": 0.2499, "vol60": 0.2263}, {"date": "2003-03-20", "close": 875.67, "vol20": 0.2464, "vol60": 0.2246}, {"date": "2003-03-21", "close": 895.79, "vol20": 0.2542, "vol60": 0.2296}, {"date": "2003-03-24", "close": 864.23, "vol20": 0.2796, "vol60": 0.2408}, {"date": "2003-03-25", "close": 874.74, "vol20": 0.2814, "vol60": 0.2421}, {"date": "2003-03-26", "close": 869.95, "vol20": 0.2771, "vol60": 0.2401}, {"date": "2003-03-27", "close": 868.52, "vol20": 0.2752, "vol60": 0.2399}, {"date": "2003-03-28", "close": 863.5, "vol20": 0.2763, "vol60": 0.2402}, {"date": "2003-03-31", "close": 848.18, "vol20": 0.2831, "vol60": 0.2328}, {"date": "2003-04-01", "close": 858.48, "vol20": 0.2789, "vol60": 0.2344}, {"date": "2003-04-02", "close": 880.9, "vol20": 0.2904, "vol60": 0.236}, {"date": "2003-04-03", "close": 876.45, "vol20": 0.2883, "vol60": 0.2358}, {"date": "2003-04-04", "close": 878.85, "vol20": 0.2877, "vol60": 0.2343}, {"date": "2003-04-07", "close": 879.93, "vol20": 0.2666, "vol60": 0.2307}, {"date": "2003-04-08", "close": 878.29, "vol20": 0.2635, "vol60": 0.2307}, {"date": "2003-04-09", "close": 865.99, "vol20": 0.2718, "vol60": 0.2323}, {"date": "2003-04-10", "close": 871.58, "vol20": 0.2477, "vol60": 0.2323}, {"date": "2003-04-11", "close": 868.3, "vol20": 0.2487, "vol60": 0.2307}, {"date": "2003-04-14", "close": 885.23, "vol20": 0.2267, "vol60": 0.2343}, {"date": "2003-04-15", "close": 890.81, "vol20": 0.2272, "vol60": 0.233}, {"date": "2003-04-16", "close": 879.91, "vol20": 0.2304, "vol60": 0.2321}, {"date": "2003-04-17", "close": 893.58, "vol20": 0.2366, "vol60": 0.2333}, {"date": "2003-04-21", "close": 892.01, "vol20": 0.2223, "vol60": 0.2324}, {"date": "2003-04-22", "close": 911.37, "vol20": 0.1914, "vol60": 0.228}, {"date": "2003-04-23", "close": 919.02, "vol20": 0.1894, "vol60": 0.2256}, {"date": "2003-04-24", "close": 911.43, "vol20": 0.1912, "vol60": 0.2252}, {"date": "2003-04-25", "close": 898.81, "vol20": 0.1994, "vol60": 0.2269}, {"date": "2003-04-28", "close": 914.84, "vol20": 0.205, "vol60": 0.224}, {"date": "2003-04-29", "close": 917.84, "vol20": 0.1897, "vol60": 0.2227}, {"date": "2003-04-30", "close": 916.92, "vol20": 0.188, "vol60": 0.2226}, {"date": "2003-05-01", "close": 916.3, "vol20": 0.1684, "vol60": 0.2203}, {"date": "2003-05-02", "close": 930.08, "vol20": 0.1722, "vol60": 0.2216}, {"date": "2003-05-05", "close": 926.55, "vol20": 0.1739, "vol60": 0.2213}, {"date": "2003-05-06", "close": 934.39, "vol20": 0.175, "vol60": 0.2203}, {"date": "2003-05-07", "close": 929.62, "vol20": 0.1766, "vol60": 0.2205}, {"date": "2003-05-08", "close": 920.27, "vol20": 0.172, "vol60": 0.2209}, {"date": "2003-05-09", "close": 933.41, "vol20": 0.1762, "vol60": 0.2202}, {"date": "2003-05-12", "close": 945.11, "vol20": 0.1768, "vol60": 0.2211}, {"date": "2003-05-13", "close": 942.3, "vol20": 0.1691, "vol60": 0.2179}, {"date": "2003-05-14", "close": 939.28, "vol20": 0.1701, "vol60": 0.2151}, {"date": "2003-05-15", "close": 946.67, "vol20": 0.1615, "vol60": 0.2147}, {"date": "2003-05-16", "close": 944.3, "vol20": 0.1566, "vol60": 0.2136}, {"date": "2003-05-19", "close": 920.77, "vol20": 0.1852, "vol60": 0.2194}, {"date": "2003-05-20", "close": 919.73, "vol20": 0.1697, "vol60": 0.2155}, {"date": "2003-05-21", "close": 923.42, "vol20": 0.1677, "vol60": 0.2153}, {"date": "2003-05-22", "close": 931.87, "vol20": 0.1673, "vol60": 0.2136}, {"date": "2003-05-23", "close": 933.22, "vol20": 0.1576, "vol60": 0.2126}, {"date": "2003-05-27", "close": 951.48, "vol20": 0.16, "vol60": 0.2156}, {"date": "2003-05-28", "close": 953.22, "vol20": 0.1599, "vol60": 0.2146}, {"date": "2003-05-29", "close": 949.64, "vol20": 0.1609, "vol60": 0.2118}, {"date": "2003-05-30", "close": 963.59, "vol20": 0.1668, "vol60": 0.2128}, {"date": "2003-06-02", "close": 967.0, "vol20": 0.1603, "vol60": 0.2114}, {"date": "2003-06-03", "close": 971.56, "vol20": 0.1591, "vol60": 0.2111}, {"date": "2003-06-04", "close": 986.24, "vol20": 0.1641, "vol60": 0.2038}, {"date": "2003-06-05", "close": 990.14, "vol20": 0.1615, "vol60": 0.2024}, {"date": "2003-06-06", "close": 987.76, "vol20": 0.1553, "vol60": 0.2027}, {"date": "2003-06-09", "close": 975.93, "vol20": 0.1593, "vol60": 0.195}, {"date": "2003-06-10", "close": 984.84, "vol20": 0.1569, "vol60": 0.1954}, {"date": "2003-06-11", "close": 997.48, "vol20": 0.1601, "vol60": 0.1849}, {"date": "2003-06-12", "close": 998.51, "vol20": 0.1587, "vol60": 0.1849}, {"date": "2003-06-13", "close": 988.61, "vol20": 0.164, "vol60": 0.1861}, {"date": "2003-06-16", "close": 1010.74, "vol20": 0.1775, "vol60": 0.1906}, {"date": "2003-06-17", "close": 1011.66, "vol20": 0.1423, "vol60": 0.1858}, {"date": "2003-06-18", "close": 1010.09, "vol20": 0.1426, "vol60": 0.1685}, {"date": "2003-06-19", "close": 994.7, "vol20": 0.1594, "vol60": 0.1712}, {"date": "2003-06-20", "close": 995.69, "vol20": 0.1583, "vol60": 0.1705}, {"date": "2003-06-23", "close": 981.64, "vol20": 0.1701, "vol60": 0.1736}, {"date": "2003-06-24", "close": 983.45, "vol20": 0.158, "vol60": 0.1729}, {"date": "2003-06-25", "close": 975.32, "vol20": 0.1619, "vol60": 0.1692}, {"date": "2003-06-26", "close": 985.82, "vol20": 0.1642, "vol60": 0.1689}, {"date": "2003-06-27", "close": 976.22, "vol20": 0.162, "vol60": 0.1634}, {"date": "2003-06-30", "close": 974.5, "vol20": 0.1618, "vol60": 0.163}, {"date": "2003-07-01", "close": 982.32, "vol20": 0.1634, "vol60": 0.1634}, {"date": "2003-07-02", "close": 993.75, "vol20": 0.1598, "vol60": 0.1646}, {"date": "2003-07-03", "close": 985.7, "vol20": 0.1619, "vol60": 0.1658}, {"date": "2003-07-07", "close": 1004.42, "vol20": 0.1751, "vol60": 0.1659}, {"date": "2003-07-08", "close": 1007.84, "vol20": 0.1685, "vol60": 0.1657}, {"date": "2003-07-09", "close": 1002.21, "vol20": 0.1679, "vol60": 0.166}, {"date": "2003-07-10", "close": 988.7, "vol20": 0.1692, "vol60": 0.1654}, {"date": "2003-07-11", "close": 998.14, "vol20": 0.1728, "vol60": 0.1659}, {"date": "2003-07-14", "close": 1003.86, "vol20": 0.1698, "vol60": 0.1634}, {"date": "2003-07-15", "close": 1000.42, "vol20": 0.1503, "vol60": 0.1615}, {"date": "2003-07-16", "close": 994.09, "vol20": 0.1515, "vol60": 0.1622}, {"date": "2003-07-17", "close": 981.73, "vol20": 0.1571, "vol60": 0.1595}, {"date": "2003-07-18", "close": 993.32, "vol20": 0.1546, "vol60": 0.1603}, {"date": "2003-07-21", "close": 978.8, "vol20": 0.163, "vol60": 0.1625}, {"date": "2003-07-22", "close": 988.11, "vol20": 0.1589, "vol60": 0.1602}, {"date": "2003-07-23", "close": 988.61, "vol20": 0.1588, "vol60": 0.1567}, {"date": "2003-07-24", "close": 981.6, "vol20": 0.158, "vol60": 0.1576}, {"date": "2003-07-25", "close": 998.68, "vol20": 0.1653, "vol60": 0.1609}, {"date": "2003-07-28", "close": 996.52, "vol20": 0.1611, "vol60": 0.161}, {"date": "2003-07-29", "close": 989.28, "vol20": 0.1635, "vol60": 0.1595}, {"date": "2003-07-30", "close": 987.49, "vol20": 0.1614, "vol60": 0.1593}, {"date": "2003-07-31", "close": 990.31, "vol20": 0.1562, "vol60": 0.1586}, {"date": "2003-08-01", "close": 980.15, "vol20": 0.1579, "vol60": 0.1598}, {"date": "2003-08-04", "close": 982.82, "vol20": 0.1416, "vol60": 0.1582}, {"date": "2003-08-05", "close": 965.46, "vol20": 0.1523, "vol60": 0.1604}, {"date": "2003-08-06", "close": 967.08, "vol20": 0.1523, "vol60": 0.1585}, {"date": "2003-08-07", "close": 974.12, "vol20": 0.1488, "vol60": 0.159}, {"date": "2003-08-08", "close": 977.59, "vol20": 0.1448, "vol60": 0.1589}, {"date": "2003-08-11", "close": 980.59, "vol20": 0.1435, "vol60": 0.1583}, {"date": "2003-08-12", "close": 990.35, "vol20": 0.1484, "vol60": 0.1593}, {"date": "2003-08-13", "close": 984.03, "vol20": 0.1484, "vol60": 0.1506}, {"date": "2003-08-14", "close": 990.51, "vol20": 0.1433, "vol60": 0.1509}, {"date": "2003-08-15", "close": 990.67, "vol20": 0.137, "vol60": 0.1508}, {"date": "2003-08-18", "close": 999.74, "vol20": 0.1292, "vol60": 0.1508}, {"date": "2003-08-19", "close": 1002.35, "vol20": 0.1255, "vol60": 0.1509}, {"date": "2003-08-20", "close": 1000.3, "vol20": 0.1259, "vol60": 0.1462}, {"date": "2003-08-21", "close": 1003.27, "vol20": 0.1228, "vol60": 0.1462}, {"date": "2003-08-22", "close": 993.06, "vol20": 0.1132, "vol60": 0.1477}, {"date": "2003-08-25", "close": 993.71, "vol20": 0.113, "vol60": 0.1448}, {"date": "2003-08-26", "close": 996.73, "vol20": 0.1103, "vol60": 0.1448}, {"date": "2003-08-27", "close": 996.79, "vol20": 0.11, "vol60": 0.1445}, {"date": "2003-08-28", "close": 1002.84, "vol20": 0.1115, "vol60": 0.1418}, {"date": "2003-08-29", "close": 1008.01, "vol20": 0.1046, "vol60": 0.142}, {"date": "2003-09-02", "close": 1021.99, "vol20": 0.1135, "vol60": 0.1445}, {"date": "2003-09-03", "close": 1026.27, "vol20": 0.0862, "vol60": 0.1423}, {"date": "2003-09-04", "close": 1027.97, "vol20": 0.0862, "vol60": 0.1412}, {"date": "2003-09-05", "close": 1021.39, "vol20": 0.0909, "vol60": 0.1397}, {"date": "2003-09-08", "close": 1031.64, "vol20": 0.0948, "vol60": 0.1411}, {"date": "2003-09-09", "close": 1023.17, "vol20": 0.1024, "vol60": 0.1406}, {"date": "2003-09-10", "close": 1010.92, "vol20": 0.1097, "vol60": 0.1355}, {"date": "2003-09-11", "close": 1016.42, "vol20": 0.1071, "vol60": 0.136}, {"date": "2003-09-12", "close": 1018.63, "vol20": 0.1055, "vol60": 0.136}, {"date": "2003-09-15", "close": 1014.81, "vol20": 0.107, "vol60": 0.1324}, {"date": "2003-09-16", "close": 1029.32, "vol20": 0.1133, "vol60": 0.1354}, {"date": "2003-09-17", "close": 1025.97, "vol20": 0.1144, "vol60": 0.1321}, {"date": "2003-09-18", "close": 1039.58, "vol20": 0.1213, "vol60": 0.1346}, {"date": "2003-09-19", "close": 1036.3, "vol20": 0.1226, "vol60": 0.1335}, {"date": "2003-09-22", "close": 1022.82, "vol20": 0.1266, "vol60": 0.135}, {"date": "2003-09-23", "close": 1029.03, "vol20": 0.1276, "vol60": 0.1337}, {"date": "2003-09-24", "close": 1009.38, "vol20": 0.1476, "vol60": 0.1398}, {"date": "2003-09-25", "close": 1003.27, "vol20": 0.1495, "vol60": 0.1396}, {"date": "2003-09-26", "close": 996.85, "vol20": 0.1497, "vol60": 0.1383}, {"date": "2003-09-29", "close": 1006.58, "vol20": 0.1528, "vol60": 0.1386}, {"date": "2003-09-30", "close": 995.97, "vol20": 0.1479, "vol60": 0.1349}, {"date": "2003-10-01", "close": 1018.22, "vol20": 0.1689, "vol60": 0.1423}, {"date": "2003-10-02", "close": 1020.24, "vol20": 0.1689, "vol60": 0.1418}, {"date": "2003-10-03", "close": 1029.85, "vol20": 0.1707, "vol60": 0.14}, {"date": "2003-10-06", "close": 1034.35, "vol20": 0.1677, "vol60": 0.139}, {"date": "2003-10-07", "close": 1039.25, "vol20": 0.1654, "vol60": 0.1389}, {"date": "2003-10-08", "close": 1033.78, "vol20": 0.1601, "vol60": 0.1392}, {"date": "2003-10-09", "close": 1038.73, "vol20": 0.1599, "vol60": 0.1387}, {"date": "2003-10-10", "close": 1038.06, "vol20": 0.16, "vol60": 0.1359}, {"date": "2003-10-13", "close": 1045.35, "vol20": 0.1603, "vol60": 0.1347}, {"date": "2003-10-14", "close": 1049.48, "vol20": 0.1535, "vol60": 0.1308}, {"date": "2003-10-15", "close": 1046.76, "vol20": 0.1533, "vol60": 0.1299}, {"date": "2003-10-16", "close": 1050.07, "vol20": 0.1467, "vol60": 0.13}, {"date": "2003-10-17", "close": 1039.32, "vol20": 0.1512, "vol60": 0.131}, {"date": "2003-10-20", "close": 1044.68, "vol20": 0.1437, "vol60": 0.1268}, {"date": "2003-10-21", "close": 1046.03, "vol20": 0.1425, "vol60": 0.1267}, {"date": "2003-10-22", "close": 1030.36, "vol20": 0.1352, "vol60": 0.1298}, {"date": "2003-10-23", "close": 1033.77, "vol20": 0.1328, "vol60": 0.1298}, {"date": "2003-10-24", "close": 1028.91, "vol20": 0.1316, "vol60": 0.1302}, {"date": "2003-10-27", "close": 1031.13, "vol20": 0.1281, "vol60": 0.1282}, {"date": "2003-10-28", "close": 1046.79, "vol20": 0.1291, "vol60": 0.1314}, {"date": "2003-10-29", "close": 1048.11, "vol20": 0.1063, "vol60": 0.1254}, {"date": "2003-10-30", "close": 1046.94, "vol20": 0.1067, "vol60": 0.1255}, {"date": "2003-10-31", "close": 1050.71, "vol20": 0.1028, "vol60": 0.125}, {"date": "2003-11-03", "close": 1059.02, "vol20": 0.105, "vol60": 0.1256}, {"date": "2003-11-04", "close": 1053.25, "vol20": 0.1067, "vol60": 0.1264}, {"date": "2003-11-05", "close": 1051.81, "vol20": 0.1047, "vol60": 0.1251}, {"date": "2003-11-06", "close": 1058.05, "vol20": 0.1053, "vol60": 0.1246}, {"date": "2003-11-07", "close": 1053.21, "vol20": 0.107, "vol60": 0.1246}, {"date": "2003-11-10", "close": 1047.11, "vol20": 0.1067, "vol60": 0.1254}, {"date": "2003-11-11", "close": 1046.57, "vol20": 0.1057, "vol60": 0.1243}, {"date": "2003-11-12", "close": 1058.53, "vol20": 0.1128, "vol60": 0.1261}, {"date": "2003-11-13", "close": 1058.41, "vol20": 0.1124, "vol60": 0.126}, {"date": "2003-11-14", "close": 1050.35, "vol20": 0.1094, "vol60": 0.1271}, {"date": "2003-11-17", "close": 1043.63, "vol20": 0.1106, "vol60": 0.1259}, {"date": "2003-11-18", "close": 1034.15, "vol20": 0.115, "vol60": 0.1276}, {"date": "2003-11-19", "close": 1042.44, "vol20": 0.1051, "vol60": 0.1284}, {"date": "2003-11-20", "close": 1033.65, "vol20": 0.1093, "vol60": 0.1297}, {"date": "2003-11-21", "close": 1035.28, "vol20": 0.108, "vol60": 0.1293}, {"date": "2003-11-24", "close": 1052.08, "vol20": 0.1216, "vol60": 0.1328}, {"date": "2003-11-25", "close": 1053.89, "vol20": 0.1098, "vol60": 0.13}, {"date": "2003-11-26", "close": 1058.45, "vol20": 0.1107, "vol60": 0.1301}, {"date": "2003-11-28", "close": 1058.2, "vol20": 0.1106, "vol60": 0.13}, {"date": "2003-12-01", "close": 1070.12, "vol20": 0.1165, "vol60": 0.1311}, {"date": "2003-12-02", "close": 1066.62, "vol20": 0.1144, "vol60": 0.1299}, {"date": "2003-12-03", "close": 1064.73, "vol20": 0.1126, "vol60": 0.1287}, {"date": "2003-12-04", "close": 1069.72, "vol20": 0.1133, "vol60": 0.1262}, {"date": "2003-12-05", "close": 1061.5, "vol20": 0.1155, "vol60": 0.1271}, {"date": "2003-12-08", "close": 1069.3, "vol20": 0.1167, "vol60": 0.1277}, {"date": "2003-12-09", "close": 1060.18, "vol20": 0.1192, "vol60": 0.1288}, {"date": "2003-12-10", "close": 1059.05, "vol20": 0.1193, "vol60": 0.1258}, {"date": "2003-12-11", "close": 1071.21, "vol20": 0.1193, "vol60": 0.1275}, {"date": "2003-12-12", "close": 1074.14, "vol20": 0.1195, "vol60": 0.1249}, {"date": "2003-12-15", "close": 1068.04, "vol20": 0.1179, "vol60": 0.1254}, {"date": "2003-12-16", "close": 1075.13, "vol20": 0.1163, "vol60": 0.1227}, {"date": "2003-12-17", "close": 1076.48, "vol20": 0.1094, "vol60": 0.1222}, {"date": "2003-12-18", "close": 1089.18, "vol20": 0.1129, "vol60": 0.1169}, {"date": "2003-12-19", "close": 1088.66, "vol20": 0.1062, "vol60": 0.116}, {"date": "2003-12-22", "close": 1092.94, "vol20": 0.1063, "vol60": 0.115}, {"date": "2003-12-23", "close": 1096.02, "vol20": 0.0938, "vol60": 0.1137}, {"date": "2003-12-24", "close": 1094.04, "vol20": 0.0948, "vol60": 0.1112}, {"date": "2003-12-26", "close": 1095.89, "vol20": 0.0944, "vol60": 0.1026}, {"date": "2003-12-29", "close": 1109.48, "vol20": 0.1012, "vol60": 0.1051}, {"date": "2003-12-30", "close": 1109.64, "vol20": 0.0958, "vol60": 0.1038}, {"date": "2003-12-31", "close": 1111.92, "vol20": 0.0939, "vol60": 0.1036}, {"date": "2004-01-02", "close": 1108.48, "vol20": 0.0948, "vol60": 0.1037}, {"date": "2004-01-05", "close": 1122.22, "vol20": 0.1013, "vol60": 0.1053}, {"date": "2004-01-06", "close": 1123.67, "vol20": 0.0941, "vol60": 0.1051}, {"date": "2004-01-07", "close": 1126.33, "vol20": 0.0926, "vol60": 0.105}, {"date": "2004-01-08", "close": 1131.92, "vol20": 0.083, "vol60": 0.1047}, {"date": "2004-01-09", "close": 1121.86, "vol20": 0.0925, "vol60": 0.1066}, {"date": "2004-01-12", "close": 1127.23, "vol20": 0.0873, "vol60": 0.1066}, {"date": "2004-01-13", "close": 1121.22, "vol20": 0.0917, "vol60": 0.1073}, {"date": "2004-01-14", "close": 1130.52, "vol20": 0.0892, "vol60": 0.1057}, {"date": "2004-01-15", "close": 1132.05, "vol20": 0.0882, "vol60": 0.1054}, {"date": "2004-01-16", "close": 1139.83, "vol20": 0.0893, "vol60": 0.106}, {"date": "2004-01-20", "close": 1138.77, "vol20": 0.0837, "vol60": 0.1004}, {"date": "2004-01-21", "close": 1147.62, "vol20": 0.0853, "vol60": 0.1011}, {"date": "2004-01-22", "close": 1143.94, "vol20": 0.0876, "vol60": 0.1007}, {"date": "2004-01-23", "close": 1141.55, "vol20": 0.0889, "vol60": 0.101}, {"date": "2004-01-26", "close": 1155.37, "vol20": 0.0944, "vol60": 0.0995}, {"date": "2004-01-27", "close": 1144.05, "vol20": 0.1044, "vol60": 0.1022}, {"date": "2004-01-28", "close": 1128.48, "vol20": 0.1114, "vol60": 0.1067}, {"date": "2004-01-29", "close": 1134.11, "vol20": 0.1123, "vol60": 0.1069}, {"date": "2004-01-30", "close": 1131.13, "vol20": 0.113, "vol60": 0.1063}, {"date": "2004-02-02", "close": 1135.26, "vol20": 0.1124, "vol60": 0.1055}, {"date": "2004-02-03", "close": 1136.03, "vol20": 0.1045, "vol60": 0.1054}, {"date": "2004-02-04", "close": 1126.52, "vol20": 0.1092, "vol60": 0.1068}, {"date": "2004-02-05", "close": 1128.59, "vol20": 0.1091, "vol60": 0.1062}, {"date": "2004-02-06", "close": 1142.76, "vol20": 0.1165, "vol60": 0.1076}, {"date": "2004-02-09", "close": 1139.81, "vol20": 0.1118, "vol60": 0.1079}, {"date": "2004-02-10", "close": 1145.54, "vol20": 0.1119, "vol60": 0.1062}, {"date": "2004-02-11", "close": 1157.76, "vol20": 0.1146, "vol60": 0.1078}, {"date": "2004-02-12", "close": 1152.11, "vol20": 0.114, "vol60": 0.107}, {"date": "2004-02-13", "close": 1145.81, "vol20": 0.1162, "vol60": 0.1067}, {"date": "2004-02-17", "close": 1156.99, "vol20": 0.1187, "vol60": 0.1056}, {"date": "2004-02-18", "close": 1151.82, "vol20": 0.12, "vol60": 0.1056}, {"date": "2004-02-19", "close": 1147.06, "vol20": 0.118, "vol60": 0.1042}, {"date": "2004-02-20", "close": 1144.11, "vol20": 0.1178, "vol60": 0.1046}, {"date": "2004-02-23", "close": 1140.99, "vol20": 0.1179, "vol60": 0.1005}, {"date": "2004-02-24", "close": 1139.09, "vol20": 0.109, "vol60": 0.1007}, {"date": "2004-02-25", "close": 1143.67, "vol20": 0.1047, "vol60": 0.1007}, {"date": "2004-02-26", "close": 1144.91, "vol20": 0.0913, "vol60": 0.1006}, {"date": "2004-02-27", "close": 1144.94, "vol20": 0.0899, "vol60": 0.0985}, {"date": "2004-03-01", "close": 1155.97, "vol20": 0.0947, "vol60": 0.0996}, {"date": "2004-03-02", "close": 1149.1, "vol20": 0.0973, "vol60": 0.1005}, {"date": "2004-03-03", "close": 1151.03, "vol20": 0.0974, "vol60": 0.1002}, {"date": "2004-03-04", "close": 1154.87, "vol20": 0.0917, "vol60": 0.0986}, {"date": "2004-03-05", "close": 1156.86, "vol20": 0.0917, "vol60": 0.0978}, {"date": "2004-03-08", "close": 1147.2, "vol20": 0.0876, "vol60": 0.0977}, {"date": "2004-03-09", "close": 1140.58, "vol20": 0.0896, "vol60": 0.0987}, {"date": "2004-03-10", "close": 1123.89, "vol20": 0.1017, "vol60": 0.1017}, {"date": "2004-03-11", "close": 1106.78, "vol20": 0.1042, "vol60": 0.1068}, {"date": "2004-03-12", "close": 1120.57, "vol20": 0.1158, "vol60": 0.1088}, {"date": "2004-03-15", "close": 1104.49, "vol20": 0.1241, "vol60": 0.1125}, {"date": "2004-03-16", "close": 1110.7, "vol20": 0.1198, "vol60": 0.1129}, {"date": "2004-03-17", "close": 1123.75, "vol20": 0.1288, "vol60": 0.1129}, {"date": "2004-03-18", "close": 1122.32, "vol20": 0.1284, "vol60": 0.113}, {"date": "2004-03-19", "close": 1109.78, "vol20": 0.1333, "vol60": 0.1153}, {"date": "2004-03-22", "close": 1095.4, "vol20": 0.1394, "vol60": 0.1183}, {"date": "2004-03-23", "close": 1093.95, "vol20": 0.1394, "vol60": 0.1183}, {"date": "2004-03-24", "close": 1091.33, "vol20": 0.1376, "vol60": 0.1183}, {"date": "2004-03-25", "close": 1109.19, "vol20": 0.1523, "vol60": 0.1203}, {"date": "2004-03-26", "close": 1108.06, "vol20": 0.1522, "vol60": 0.1203}, {"date": "2004-03-29", "close": 1122.47, "vol20": 0.1559, "vol60": 0.1232}, {"date": "2004-03-30", "close": 1127.0, "vol20": 0.1561, "vol60": 0.1232}, {"date": "2004-03-31", "close": 1126.21, "vol20": 0.1558, "vol60": 0.1207}, {"date": "2004-04-01", "close": 1132.17, "vol20": 0.1567, "vol60": 0.1211}, {"date": "2004-04-02", "close": 1141.81, "vol20": 0.1601, "vol60": 0.1222}, {"date": "2004-04-05", "close": 1150.57, "vol20": 0.1599, "vol60": 0.1228}, {"date": "2004-04-06", "close": 1148.16, "vol20": 0.1586, "vol60": 0.1214}, {"date": "2004-04-07", "close": 1140.53, "vol20": 0.1508, "vol60": 0.1219}, {"date": "2004-04-08", "close": 1139.32, "vol20": 0.1387, "vol60": 0.1214}, {"date": "2004-04-12", "close": 1145.2, "vol20": 0.1334, "vol60": 0.1207}, {"date": "2004-04-13", "close": 1129.44, "vol20": 0.1325, "vol60": 0.124}, {"date": "2004-04-14", "close": 1128.17, "vol20": 0.1316, "vol60": 0.1232}, {"date": "2004-04-15", "close": 1128.84, "vol20": 0.1252, "vol60": 0.1232}, {"date": "2004-04-16", "close": 1134.61, "vol20": 0.1262, "vol60": 0.1226}, {"date": "2004-04-19", "close": 1135.82, "vol20": 0.1183, "vol60": 0.1225}, {"date": "2004-04-20", "close": 1118.15, "vol20": 0.1227, "vol60": 0.1265}, {"date": "2004-04-21", "close": 1124.09, "vol20": 0.1233, "vol60": 0.1244}, {"date": "2004-04-22", "close": 1139.93, "vol20": 0.1302, "vol60": 0.1263}, {"date": "2004-04-23", "close": 1140.6, "vol20": 0.1192, "vol60": 0.1231}, {"date": "2004-04-26", "close": 1135.53, "vol20": 0.1207, "vol60": 0.123}, {"date": "2004-04-27", "close": 1138.11, "vol20": 0.1127, "vol60": 0.123}, {"date": "2004-04-28", "close": 1122.41, "vol20": 0.1231, "vol60": 0.1261}, {"date": "2004-04-29", "close": 1113.89, "vol20": 0.1259, "vol60": 0.127}, {"date": "2004-04-30", "close": 1107.3, "vol20": 0.1253, "vol60": 0.1264}, {"date": "2004-05-03", "close": 1117.49, "vol20": 0.126, "vol60": 0.1278}, {"date": "2004-05-04", "close": 1119.55, "vol20": 0.1223, "vol60": 0.1251}, {"date": "2004-05-05", "close": 1121.53, "vol20": 0.1228, "vol60": 0.1251}, {"date": "2004-05-06", "close": 1113.99, "vol20": 0.1229, "vol60": 0.1253}, {"date": "2004-05-07", "close": 1098.7, "vol20": 0.1308, "vol60": 0.1261}, {"date": "2004-05-10", "close": 1087.12, "vol20": 0.1316, "vol60": 0.1274}, {"date": "2004-05-11", "close": 1095.45, "vol20": 0.1293, "vol60": 0.1282}, {"date": "2004-05-12", "close": 1097.28, "vol20": 0.1298, "vol60": 0.1265}, {"date": "2004-05-13", "close": 1096.44, "vol20": 0.1296, "vol60": 0.1263}, {"date": "2004-05-14", "close": 1095.7, "vol20": 0.1274, "vol60": 0.1261}, {"date": "2004-05-17", "close": 1084.1, "vol20": 0.1307, "vol60": 0.1276}, {"date": "2004-05-18", "close": 1091.49, "vol20": 0.1244, "vol60": 0.1286}, {"date": "2004-05-19", "close": 1088.68, "vol20": 0.1221, "vol60": 0.1286}, {"date": "2004-05-20", "close": 1089.19, "vol20": 0.1078, "vol60": 0.1282}, {"date": "2004-05-21", "close": 1093.56, "vol20": 0.1096, "vol60": 0.1286}, {"date": "2004-05-24", "close": 1095.41, "vol20": 0.1101, "vol60": 0.1287}, {"date": "2004-05-25", "close": 1113.05, "vol20": 0.1263, "vol60": 0.1315}, {"date": "2004-05-26", "close": 1114.94, "vol20": 0.1172, "vol60": 0.1311}, {"date": "2004-05-27", "close": 1121.28, "vol20": 0.1157, "vol60": 0.1316}, {"date": "2004-05-28", "close": 1120.68, "vol20": 0.1134, "vol60": 0.1314}, {"date": "2004-06-01", "close": 1121.2, "vol20": 0.1088, "vol60": 0.1313}, {"date": "2004-06-02", "close": 1124.99, "vol20": 0.1093, "vol60": 0.1305}, {"date": "2004-06-03", "close": 1116.64, "vol20": 0.1124, "vol60": 0.1309}, {"date": "2004-06-04", "close": 1122.5, "vol20": 0.1112, "vol60": 0.1279}, {"date": "2004-06-07", "close": 1140.42, "vol20": 0.1108, "vol60": 0.1279}, {"date": "2004-06-08", "close": 1142.18, "vol20": 0.1006, "vol60": 0.1255}, {"date": "2004-06-09", "close": 1131.33, "vol20": 0.1072, "vol60": 0.1234}, {"date": "2004-06-10", "close": 1136.47, "vol20": 0.1077, "vol60": 0.1232}, {"date": "2004-06-14", "close": 1125.29, "vol20": 0.1151, "vol60": 0.1227}, {"date": "2004-06-15", "close": 1132.01, "vol20": 0.116, "vol60": 0.1233}, {"date": "2004-06-16", "close": 1133.56, "vol20": 0.1066, "vol60": 0.121}, {"date": "2004-06-17", "close": 1132.05, "vol20": 0.1059, "vol60": 0.1178}, {"date": "2004-06-18", "close": 1135.02, "vol20": 0.1047, "vol60": 0.1178}, {"date": "2004-06-21", "close": 1130.3, "vol20": 0.1069, "vol60": 0.118}, {"date": "2004-06-22", "close": 1134.41, "vol20": 0.1068, "vol60": 0.1136}, {"date": "2004-06-23", "close": 1144.06, "vol20": 0.1093, "vol60": 0.1148}, {"date": "2004-06-24", "close": 1140.65, "vol20": 0.0977, "vol60": 0.1121}, {"date": "2004-06-25", "close": 1134.43, "vol20": 0.1005, "vol60": 0.1124}, {"date": "2004-06-28", "close": 1133.35, "vol20": 0.099, "vol60": 0.1124}, {"date": "2004-06-29", "close": 1136.2, "vol20": 0.0992, "vol60": 0.112}, {"date": "2004-06-30", "close": 1140.84, "vol20": 0.0999, "vol60": 0.1109}, {"date": "2004-07-01", "close": 1128.94, "vol20": 0.1072, "vol60": 0.1118}, {"date": "2004-07-02", "close": 1125.38, "vol20": 0.1041, "vol60": 0.1119}, {"date": "2004-07-06", "close": 1116.21, "vol20": 0.1067, "vol60": 0.1123}, {"date": "2004-07-07", "close": 1118.33, "vol20": 0.0888, "vol60": 0.1124}, {"date": "2004-07-08", "close": 1109.11, "vol20": 0.0919, "vol60": 0.113}, {"date": "2004-07-09", "close": 1112.81, "vol20": 0.0881, "vol60": 0.1098}, {"date": "2004-07-12", "close": 1114.35, "vol20": 0.0863, "vol60": 0.1098}, {"date": "2004-07-13", "close": 1115.14, "vol20": 0.0797, "vol60": 0.1098}, {"date": "2004-07-14", "close": 1111.47, "vol20": 0.0766, "vol60": 0.1094}, {"date": "2004-07-15", "close": 1106.69, "vol20": 0.077, "vol60": 0.1097}, {"date": "2004-07-16", "close": 1101.39, "vol20": 0.078, "vol60": 0.1054}, {"date": "2004-07-19", "close": 1100.9, "vol20": 0.0767, "vol60": 0.1048}, {"date": "2004-07-20", "close": 1108.67, "vol20": 0.0817, "vol60": 0.1016}, {"date": "2004-07-21", "close": 1093.88, "vol20": 0.0909, "vol60": 0.105}, {"date": "2004-07-22", "close": 1096.84, "vol20": 0.0843, "vol60": 0.1049}, {"date": "2004-07-23", "close": 1086.2, "vol20": 0.0886, "vol60": 0.1064}, {"date": "2004-07-26", "close": 1084.07, "vol20": 0.0879, "vol60": 0.1029}, {"date": "2004-07-27", "close": 1094.83, "vol20": 0.0978, "vol60": 0.104}, {"date": "2004-07-28", "close": 1095.42, "vol20": 0.097, "vol60": 0.1034}, {"date": "2004-07-29", "close": 1100.43, "vol20": 0.0974, "vol60": 0.102}, {"date": "2004-07-30", "close": 1101.72, "vol20": 0.0922, "vol60": 0.102}, {"date": "2004-08-02", "close": 1106.62, "vol20": 0.094, "vol60": 0.1023}, {"date": "2004-08-03", "close": 1099.69, "vol20": 0.0923, "vol60": 0.1022}, {"date": "2004-08-04", "close": 1098.63, "vol20": 0.0918, "vol60": 0.0982}, {"date": "2004-08-05", "close": 1080.7, "vol20": 0.1043, "vol60": 0.1016}, {"date": "2004-08-06", "close": 1063.97, "vol20": 0.1143, "vol60": 0.1052}, {"date": "2004-08-09", "close": 1065.22, "vol20": 0.1142, "vol60": 0.1051}, {"date": "2004-08-10", "close": 1079.04, "vol20": 0.126, "vol60": 0.1086}, {"date": "2004-08-11", "close": 1075.79, "vol20": 0.1259, "vol60": 0.1088}, {"date": "2004-08-12", "close": 1063.23, "vol20": 0.1307, "vol60": 0.1092}, {"date": "2004-08-13", "close": 1064.8, "vol20": 0.1308, "vol60": 0.1083}, {"date": "2004-08-16", "close": 1079.34, "vol20": 0.1416, "vol60": 0.1119}, {"date": "2004-08-17", "close": 1081.71, "vol20": 0.139, "vol60": 0.112}, {"date": "2004-08-18", "close": 1095.17, "vol20": 0.1391, "vol60": 0.1146}, {"date": "2004-08-19", "close": 1091.23, "vol20": 0.1393, "vol60": 0.1148}, {"date": "2004-08-20", "close": 1098.35, "vol20": 0.1365, "vol60": 0.1107}, {"date": "2004-08-23", "close": 1095.68, "vol20": 0.1367, "vol60": 0.1107}, {"date": "2004-08-24", "close": 1096.19, "vol20": 0.1321, "vol60": 0.11}, {"date": "2004-08-25", "close": 1104.96, "vol20": 0.1351, "vol60": 0.1114}, {"date": "2004-08-26", "close": 1105.09, "vol20": 0.1342, "vol60": 0.1114}, {"date": "2004-08-27", "close": 1107.77, "vol20": 0.1344, "vol60": 0.1112}, {"date": "2004-08-30", "close": 1099.15, "vol20": 0.1364, "vol60": 0.1113}, {"date": "2004-08-31", "close": 1104.24, "vol20": 0.1356, "vol60": 0.1112}, {"date": "2004-09-01", "close": 1105.91, "vol20": 0.1356, "vol60": 0.1061}, {"date": "2004-09-02", "close": 1118.31, "vol20": 0.1253, "vol60": 0.1087}, {"date": "2004-09-03", "close": 1113.63, "vol20": 0.11, "vol60": 0.1073}, {"date": "2004-09-07", "close": 1121.3, "vol20": 0.1111, "vol60": 0.1079}, {"date": "2004-09-08", "close": 1116.27, "vol20": 0.1067, "vol60": 0.1064}, {"date": "2004-09-09", "close": 1118.38, "vol20": 0.1052, "vol60": 0.1057}, {"date": "2004-09-10", "close": 1123.92, "vol20": 0.0923, "vol60": 0.1062}, {"date": "2004-09-13", "close": 1125.82, "vol20": 0.0923, "vol60": 0.1062}, {"date": "2004-09-14", "close": 1128.33, "vol20": 0.083, "vol60": 0.1062}, {"date": "2004-09-15", "close": 1120.37, "vol20": 0.0893, "vol60": 0.1068}, {"date": "2004-09-16", "close": 1123.5, "vol20": 0.0803, "vol60": 0.1067}, {"date": "2004-09-17", "close": 1128.55, "vol20": 0.0789, "vol60": 0.1056}, {"date": "2004-09-20", "close": 1122.2, "vol20": 0.0808, "vol60": 0.1061}, {"date": "2004-09-21", "close": 1129.3, "vol20": 0.0817, "vol60": 0.1063}, {"date": "2004-09-22", "close": 1113.56, "vol20": 0.0986, "vol60": 0.1101}, {"date": "2004-09-23", "close": 1108.36, "vol20": 0.0966, "vol60": 0.1103}, {"date": "2004-09-24", "close": 1110.11, "vol20": 0.0967, "vol60": 0.11}, {"date": "2004-09-27", "close": 1103.52, "vol20": 0.0988, "vol60": 0.1086}, {"date": "2004-09-28", "close": 1110.06, "vol20": 0.0967, "vol60": 0.1092}, {"date": "2004-09-29", "close": 1114.8, "vol20": 0.0965, "vol60": 0.1083}, {"date": "2004-09-30", "close": 1114.58, "vol20": 0.0965, "vol60": 0.1082}, {"date": "2004-10-01", "close": 1131.5, "vol20": 0.103, "vol60": 0.1112}, {"date": "2004-10-04", "close": 1135.17, "vol20": 0.1018, "vol60": 0.1112}, {"date": "2004-10-05", "close": 1134.48, "vol20": 0.0995, "vol60": 0.1112}, {"date": "2004-10-06", "close": 1142.05, "vol20": 0.0998, "vol60": 0.1119}, {"date": "2004-10-07", "close": 1130.65, "vol20": 0.1073, "vol60": 0.1137}, {"date": "2004-10-08", "close": 1122.14, "vol20": 0.1097, "vol60": 0.1145}, {"date": "2004-10-11", "close": 1124.39, "vol20": 0.1098, "vol60": 0.1141}, {"date": "2004-10-12", "close": 1121.84, "vol20": 0.1097, "vol60": 0.1142}, {"date": "2004-10-13", "close": 1113.65, "vol20": 0.1099, "vol60": 0.1144}, {"date": "2004-10-14", "close": 1103.29, "vol20": 0.1137, "vol60": 0.1126}, {"date": "2004-10-15", "close": 1108.2, "vol20": 0.1137, "vol60": 0.1128}, {"date": "2004-10-18", "close": 1114.02, "vol20": 0.1143, "vol60": 0.1114}, {"date": "2004-10-19", "close": 1103.23, "vol20": 0.116, "vol60": 0.1132}, {"date": "2004-10-20", "close": 1103.66, "vol20": 0.1056, "vol60": 0.1114}, {"date": "2004-10-21", "close": 1106.49, "vol20": 0.1049, "vol60": 0.1115}, {"date": "2004-10-22", "close": 1095.74, "vol20": 0.1101, "vol60": 0.113}, {"date": "2004-10-25", "close": 1094.8, "vol20": 0.1083, "vol60": 0.1129}, {"date": "2004-10-26", "close": 1111.09, "vol20": 0.1192, "vol60": 0.1166}, {"date": "2004-10-27", "close": 1125.4, "vol20": 0.1268, "vol60": 0.1187}, {"date": "2004-10-28", "close": 1127.44, "vol20": 0.1269, "vol60": 0.1187}, {"date": "2004-10-29", "close": 1130.2, "vol20": 0.1151, "vol60": 0.1135}, {"date": "2004-11-01", "close": 1130.51, "vol20": 0.1144, "vol60": 0.1082}, {"date": "2004-11-02", "close": 1130.56, "vol20": 0.1144, "vol60": 0.1083}, {"date": "2004-11-03", "close": 1143.2, "vol20": 0.119, "vol60": 0.1075}, {"date": "2004-11-04", "close": 1161.67, "vol20": 0.1255, "vol60": 0.1115}, {"date": "2004-11-05", "close": 1166.17, "vol20": 0.1212, "vol60": 0.1082}, {"date": "2004-11-08", "close": 1164.89, "vol20": 0.1217, "vol60": 0.1084}, {"date": "2004-11-09", "close": 1164.08, "vol20": 0.1211, "vol60": 0.1055}, {"date": "2004-11-10", "close": 1162.91, "vol20": 0.1168, "vol60": 0.1056}, {"date": "2004-11-11", "close": 1173.48, "vol20": 0.1108, "vol60": 0.1043}, {"date": "2004-11-12", "close": 1184.17, "vol20": 0.1128, "vol60": 0.1051}, {"date": "2004-11-15", "close": 1183.81, "vol20": 0.1132, "vol60": 0.1046}, {"date": "2004-11-16", "close": 1175.43, "vol20": 0.1096, "vol60": 0.1057}, {"date": "2004-11-17", "close": 1181.94, "vol20": 0.1094, "vol60": 0.1061}, {"date": "2004-11-18", "close": 1183.55, "vol20": 0.1096, "vol60": 0.1051}, {"date": "2004-11-19", "close": 1170.34, "vol20": 0.112, "vol60": 0.1081}, {"date": "2004-11-22", "close": 1177.24, "vol20": 0.1113, "vol60": 0.1086}, {"date": "2004-11-23", "close": 1176.94, "vol20": 0.1038, "vol60": 0.107}, {"date": "2004-11-24", "close": 1181.76, "vol20": 0.0972, "vol60": 0.107}, {"date": "2004-11-26", "close": 1182.65, "vol20": 0.0974, "vol60": 0.107}, {"date": "2004-11-29", "close": 1178.57, "vol20": 0.0996, "vol60": 0.1053}, {"date": "2004-11-30", "close": 1173.82, "vol20": 0.1018, "vol60": 0.1053}, {"date": "2004-12-01", "close": 1191.37, "vol20": 0.1113, "vol60": 0.1084}, {"date": "2004-12-02", "close": 1190.33, "vol20": 0.1072, "vol60": 0.1079}, {"date": "2004-12-03", "close": 1191.17, "vol20": 0.0936, "vol60": 0.1079}, {"date": "2004-12-06", "close": 1190.25, "vol20": 0.0934, "vol60": 0.1076}, {"date": "2004-12-07", "close": 1177.07, "vol20": 0.1027, "vol60": 0.1104}, {"date": "2004-12-08", "close": 1182.81, "vol20": 0.1037, "vol60": 0.1107}, {"date": "2004-12-09", "close": 1189.24, "vol20": 0.1047, "vol60": 0.1099}, {"date": "2004-12-10", "close": 1188.0, "vol20": 0.1007, "vol60": 0.1099}, {"date": "2004-12-13", "close": 1198.68, "vol20": 0.1005, "vol60": 0.1109}, {"date": "2004-12-14", "close": 1203.38, "vol20": 0.1011, "vol60": 0.1102}, {"date": "2004-12-15", "close": 1205.72, "vol20": 0.0967, "vol60": 0.1097}, {"date": "2004-12-16", "close": 1203.21, "vol20": 0.0961, "vol60": 0.1053}, {"date": "2004-12-17", "close": 1194.2, "vol20": 0.1006, "vol60": 0.1061}, {"date": "2004-12-20", "close": 1194.65, "vol20": 0.0906, "vol60": 0.1061}, {"date": "2004-12-21", "close": 1205.45, "vol20": 0.0935, "vol60": 0.1062}, {"date": "2004-12-22", "close": 1209.57, "vol20": 0.0936, "vol60": 0.1059}, {"date": "2004-12-23", "close": 1210.13, "vol20": 0.0931, "vol60": 0.1058}, {"date": "2004-12-27", "close": 1204.92, "vol20": 0.0952, "vol60": 0.1063}, {"date": "2004-12-28", "close": 1213.54, "vol20": 0.0961, "vol60": 0.1032}, {"date": "2004-12-29", "close": 1213.45, "vol20": 0.0941, "vol60": 0.1031}, {"date": "2004-12-30", "close": 1213.55, "vol20": 0.0802, "vol60": 0.1031}, {"date": "2004-12-31", "close": 1211.92, "vol20": 0.0804, "vol60": 0.1025}, {"date": "2005-01-03", "close": 1202.08, "vol20": 0.0866, "vol60": 0.1017}, {"date": "2005-01-04", "close": 1188.05, "vol20": 0.0968, "vol60": 0.1036}, {"date": "2005-01-05", "close": 1183.74, "vol20": 0.0888, "vol60": 0.104}, {"date": "2005-01-06", "close": 1187.89, "vol20": 0.088, "vol60": 0.1039}, {"date": "2005-01-07", "close": 1186.19, "vol20": 0.0859, "vol60": 0.1026}, {"date": "2005-01-10", "close": 1190.25, "vol20": 0.0868, "vol60": 0.1004}, {"date": "2005-01-11", "close": 1182.99, "vol20": 0.0828, "vol60": 0.1013}, {"date": "2005-01-12", "close": 1187.7, "vol20": 0.0828, "vol60": 0.1011}, {"date": "2005-01-13", "close": 1177.45, "vol20": 0.0869, "vol60": 0.1006}, {"date": "2005-01-14", "close": 1184.52, "vol20": 0.0904, "vol60": 0.1011}, {"date": "2005-01-18", "close": 1195.98, "vol20": 0.0939, "vol60": 0.1026}, {"date": "2005-01-19", "close": 1184.63, "vol20": 0.0999, "vol60": 0.1025}, {"date": "2005-01-20", "close": 1175.41, "vol20": 0.0966, "vol60": 0.1041}, {"date": "2005-01-21", "close": 1167.87, "vol20": 0.0966, "vol60": 0.1013}, {"date": "2005-01-24", "close": 1163.75, "vol20": 0.0964, "vol60": 0.0985}, {"date": "2005-01-25", "close": 1168.41, "vol20": 0.0982, "vol60": 0.0987}, {"date": "2005-01-26", "close": 1174.07, "vol20": 0.0959, "vol60": 0.0991}, {"date": "2005-01-27", "close": 1174.55, "vol20": 0.096, "vol60": 0.0991}, {"date": "2005-01-28", "close": 1171.36, "vol20": 0.0958, "vol60": 0.0993}, {"date": "2005-01-31", "close": 1181.27, "vol20": 0.1024, "vol60": 0.0982}, {"date": "2005-02-01", "close": 1189.41, "vol20": 0.103, "vol60": 0.0937}, {"date": "2005-02-02", "close": 1193.19, "vol20": 0.0947, "vol60": 0.0936}, {"date": "2005-02-03", "close": 1189.89, "vol20": 0.0943, "vol60": 0.0938}, {"date": "2005-02-04", "close": 1203.03, "vol20": 0.1012, "vol60": 0.0963}, {"date": "2005-02-07", "close": 1201.72, "vol20": 0.1011, "vol60": 0.0963}, {"date": "2005-02-08", "close": 1202.3, "vol20": 0.1006, "vol60": 0.0946}, {"date": "2005-02-09", "close": 1191.99, "vol20": 0.1031, "vol60": 0.0947}, {"date": "2005-02-10", "close": 1197.01, "vol20": 0.1032, "vol60": 0.095}, {"date": "2005-02-11", "close": 1205.3, "vol20": 0.0998, "vol60": 0.0948}, {"date": "2005-02-14", "close": 1206.14, "vol20": 0.0982, "vol60": 0.0942}, {"date": "2005-02-15", "close": 1210.12, "vol20": 0.0932, "vol60": 0.0944}, {"date": "2005-02-16", "close": 1210.34, "vol20": 0.0852, "vol60": 0.0912}, {"date": "2005-02-17", "close": 1200.75, "vol20": 0.0854, "vol60": 0.0922}, {"date": "2005-02-18", "close": 1201.59, "vol20": 0.0807, "vol60": 0.0922}, {"date": "2005-02-22", "close": 1184.16, "vol20": 0.0976, "vol60": 0.0968}, {"date": "2005-02-23", "close": 1190.8, "vol20": 0.0984, "vol60": 0.0974}, {"date": "2005-02-24", "close": 1200.2, "vol20": 0.1006, "vol60": 0.0984}, {"date": "2005-02-25", "close": 1211.37, "vol20": 0.1046, "vol60": 0.0997}, {"date": "2005-02-28", "close": 1203.6, "vol20": 0.1074, "vol60": 0.0961}, {"date": "2005-03-01", "close": 1210.41, "vol20": 0.1054, "vol60": 0.0967}, {"date": "2005-03-02", "close": 1210.08, "vol20": 0.1033, "vol60": 0.0967}, {"date": "2005-03-03", "close": 1210.47, "vol20": 0.103, "vol60": 0.0967}, {"date": "2005-03-04", "close": 1222.12, "vol20": 0.1067, "vol60": 0.0956}, {"date": "2005-03-07", "close": 1225.31, "vol20": 0.1006, "vol60": 0.0952}, {"date": "2005-03-08", "close": 1219.43, "vol20": 0.1025, "vol60": 0.0953}, {"date": "2005-03-09", "close": 1207.01, "vol20": 0.1096, "vol60": 0.0978}, {"date": "2005-03-10", "close": 1209.25, "vol20": 0.1047, "vol60": 0.0961}, {"date": "2005-03-11", "close": 1200.08, "vol20": 0.1078, "vol60": 0.0971}, {"date": "2005-03-14", "close": 1206.83, "vol20": 0.1068, "vol60": 0.0977}, {"date": "2005-03-15", "close": 1197.75, "vol20": 0.1101, "vol60": 0.0989}, {"date": "2005-03-16", "close": 1188.07, "vol20": 0.1125, "vol60": 0.0991}, {"date": "2005-03-17", "close": 1190.21, "vol20": 0.1129, "vol60": 0.0991}, {"date": "2005-03-18", "close": 1189.65, "vol20": 0.1097, "vol60": 0.0973}, {"date": "2005-03-21", "close": 1183.78, "vol20": 0.1108, "vol60": 0.0975}, {"date": "2005-03-22", "close": 1171.71, "vol20": 0.1044, "vol60": 0.0996}, {"date": "2005-03-23", "close": 1172.53, "vol20": 0.102, "vol60": 0.0993}, {"date": "2005-03-24", "close": 1171.42, "vol20": 0.0968, "vol60": 0.098}, {"date": "2005-03-28", "close": 1174.28, "vol20": 0.0898, "vol60": 0.0982}, {"date": "2005-03-29", "close": 1165.36, "vol20": 0.0907, "vol60": 0.0993}, {"date": "2005-03-30", "close": 1181.41, "vol20": 0.1029, "vol60": 0.1035}, {"date": "2005-03-31", "close": 1180.59, "vol20": 0.1029, "vol60": 0.1023}, {"date": "2005-04-01", "close": 1172.92, "vol20": 0.1044, "vol60": 0.1003}, {"date": "2005-04-04", "close": 1176.12, "vol20": 0.0972, "vol60": 0.1002}, {"date": "2005-04-05", "close": 1181.39, "vol20": 0.0986, "vol60": 0.1004}, {"date": "2005-04-06", "close": 1184.07, "vol20": 0.099, "vol60": 0.1005}, {"date": "2005-04-07", "close": 1191.14, "vol20": 0.0966, "vol60": 0.101}, {"date": "2005-04-08", "close": 1181.2, "vol20": 0.0998, "vol60": 0.1017}, {"date": "2005-04-11", "close": 1181.21, "vol20": 0.0969, "vol60": 0.1013}, {"date": "2005-04-12", "close": 1187.76, "vol20": 0.0969, "vol60": 0.1004}, {"date": "2005-04-13", "close": 1173.79, "vol20": 0.1019, "vol60": 0.1025}, {"date": "2005-04-14", "close": 1162.05, "vol20": 0.1039, "vol60": 0.1025}, {"date": "2005-04-15", "close": 1142.62, "vol20": 0.1172, "vol60": 0.1063}, {"date": "2005-04-18", "close": 1145.98, "vol20": 0.1185, "vol60": 0.1054}, {"date": "2005-04-19", "close": 1152.78, "vol20": 0.121, "vol60": 0.1054}, {"date": "2005-04-20", "close": 1137.5, "vol20": 0.1244, "vol60": 0.1086}, {"date": "2005-04-21", "close": 1159.95, "vol20": 0.1451, "vol60": 0.1158}, {"date": "2005-04-22", "close": 1152.12, "vol20": 0.1468, "vol60": 0.1161}, {"date": "2005-04-25", "close": 1162.1, "vol20": 0.1502, "vol60": 0.1175}, {"date": "2005-04-26", "close": 1151.83, "vol20": 0.151, "vol60": 0.1187}, {"date": "2005-04-27", "close": 1156.38, "vol20": 0.1426, "vol60": 0.1177}, {"date": "2005-04-28", "close": 1143.22, "vol20": 0.1472, "vol60": 0.1189}, {"date": "2005-04-29", "close": 1156.85, "vol20": 0.1534, "vol60": 0.1214}, {"date": "2005-05-02", "close": 1162.16, "vol20": 0.1541, "vol60": 0.1217}, {"date": "2005-05-03", "close": 1161.17, "vol20": 0.1529, "vol60": 0.1194}, {"date": "2005-05-04", "close": 1175.65, "vol20": 0.1597, "vol60": 0.1223}, {"date": "2005-05-05", "close": 1172.63, "vol20": 0.1581, "vol60": 0.1224}, {"date": "2005-05-06", "close": 1171.35, "vol20": 0.1556, "vol60": 0.1212}, {"date": "2005-05-09", "close": 1178.84, "vol20": 0.1575, "vol60": 0.1216}, {"date": "2005-05-10", "close": 1166.22, "vol20": 0.1603, "vol60": 0.1226}, {"date": "2005-05-11", "close": 1171.11, "vol20": 0.1559, "vol60": 0.1229}, {"date": "2005-05-12", "close": 1159.36, "vol20": 0.1559, "vol60": 0.1242}, {"date": "2005-05-13", "close": 1154.05, "vol20": 0.1441, "vol60": 0.1245}, {"date": "2005-05-16", "close": 1165.69, "vol20": 0.1478, "vol60": 0.1255}, {"date": "2005-05-17", "close": 1173.8, "vol20": 0.1483, "vol60": 0.1264}, {"date": "2005-05-18", "close": 1185.56, "vol20": 0.1415, "vol60": 0.1246}, {"date": "2005-05-19", "close": 1191.08, "vol20": 0.1262, "vol60": 0.1244}, {"date": "2005-05-20", "close": 1189.28, "vol20": 0.1231, "vol60": 0.1234}, {"date": "2005-05-23", "close": 1193.86, "vol20": 0.1206, "vol60": 0.1221}, {"date": "2005-05-24", "close": 1194.07, "vol20": 0.1145, "vol60": 0.1214}, {"date": "2005-05-25", "close": 1190.01, "vol20": 0.1157, "vol60": 0.121}, {"date": "2005-05-26", "close": 1197.62, "vol20": 0.1063, "vol60": 0.1218}, {"date": "2005-05-27", "close": 1198.78, "vol20": 0.1002, "vol60": 0.1218}, {"date": "2005-05-31", "close": 1191.5, "vol20": 0.1033, "vol60": 0.1207}, {"date": "2005-06-01", "close": 1202.22, "vol20": 0.1065, "vol60": 0.122}, {"date": "2005-06-02", "close": 1204.29, "vol20": 0.0988, "vol60": 0.1217}, {"date": "2005-06-03", "close": 1196.02, "vol20": 0.1021, "vol60": 0.1208}, {"date": "2005-06-06", "close": 1197.51, "vol20": 0.1018, "vol60": 0.1207}, {"date": "2005-06-07", "close": 1197.26, "vol20": 0.1, "vol60": 0.1197}, {"date": "2005-06-08", "close": 1194.67, "vol20": 0.0911, "vol60": 0.1192}, {"date": "2005-06-09", "close": 1200.93, "vol20": 0.0916, "vol60": 0.1187}, {"date": "2005-06-10", "close": 1198.11, "vol20": 0.0826, "vol60": 0.1176}, {"date": "2005-06-13", "close": 1200.82, "vol20": 0.0792, "vol60": 0.1176}, {"date": "2005-06-14", "close": 1203.91, "vol20": 0.0734, "vol60": 0.1177}, {"date": "2005-06-15", "close": 1206.58, "vol20": 0.0707, "vol60": 0.1173}, {"date": "2005-06-16", "close": 1210.96, "vol20": 0.0637, "vol60": 0.1154}, {"date": "2005-06-17", "close": 1216.96, "vol20": 0.0639, "vol60": 0.1157}, {"date": "2005-06-20", "close": 1216.1, "vol20": 0.0636, "vol60": 0.1157}, {"date": "2005-06-21", "close": 1213.61, "vol20": 0.0637, "vol60": 0.1158}, {"date": "2005-06-22", "close": 1213.88, "vol20": 0.0637, "vol60": 0.1145}, {"date": "2005-06-23", "close": 1200.73, "vol20": 0.0748, "vol60": 0.1137}, {"date": "2005-06-24", "close": 1191.57, "vol20": 0.0766, "vol60": 0.1148}, {"date": "2005-06-27", "close": 1190.69, "vol20": 0.0765, "vol60": 0.114}, {"date": "2005-06-28", "close": 1201.57, "vol20": 0.0803, "vol60": 0.1153}, {"date": "2005-06-29", "close": 1199.85, "vol20": 0.0738, "vol60": 0.1151}, {"date": "2005-06-30", "close": 1191.33, "vol20": 0.0775, "vol60": 0.116}, {"date": "2005-07-01", "close": 1194.44, "vol20": 0.0745, "vol60": 0.1155}, {"date": "2005-07-05", "close": 1204.99, "vol20": 0.0808, "vol60": 0.1155}, {"date": "2005-07-06", "close": 1194.94, "vol20": 0.0865, "vol60": 0.1169}, {"date": "2005-07-07", "close": 1197.87, "vol20": 0.0866, "vol60": 0.1164}, {"date": "2005-07-08", "close": 1211.86, "vol20": 0.0942, "vol60": 0.116}, {"date": "2005-07-11", "close": 1219.44, "vol20": 0.0957, "vol60": 0.1145}, {"date": "2005-07-12", "close": 1222.21, "vol20": 0.0957, "vol60": 0.1084}, {"date": "2005-07-13", "close": 1223.29, "vol20": 0.0955, "vol60": 0.1084}, {"date": "2005-07-14", "close": 1226.5, "vol20": 0.0956, "vol60": 0.1079}, {"date": "2005-07-15", "close": 1227.92, "vol20": 0.095, "vol60": 0.1037}, {"date": "2005-07-18", "close": 1221.13, "vol20": 0.0961, "vol60": 0.0974}, {"date": "2005-07-19", "close": 1229.35, "vol20": 0.0988, "vol60": 0.0968}, {"date": "2005-07-20", "close": 1235.2, "vol20": 0.0994, "vol60": 0.0958}, {"date": "2005-07-21", "close": 1227.04, "vol20": 0.1029, "vol60": 0.0949}, {"date": "2005-07-22", "close": 1233.68, "vol20": 0.0948, "vol60": 0.0952}, {"date": "2005-07-25", "close": 1229.03, "vol20": 0.0908, "vol60": 0.0921}, {"date": "2005-07-26", "close": 1231.16, "vol20": 0.0904, "vol60": 0.0894}, {"date": "2005-07-27", "close": 1236.79, "vol20": 0.0868, "vol60": 0.0894}, {"date": "2005-07-28", "close": 1243.72, "vol20": 0.0873, "vol60": 0.0898}, {"date": "2005-07-29", "close": 1234.18, "vol20": 0.0881, "vol60": 0.0885}, {"date": "2005-08-01", "close": 1235.35, "vol20": 0.0881, "vol60": 0.0882}, {"date": "2005-08-02", "close": 1244.12, "vol20": 0.0865, "vol60": 0.089}, {"date": "2005-08-03", "close": 1245.04, "vol20": 0.0782, "vol60": 0.0883}, {"date": "2005-08-04", "close": 1235.86, "vol20": 0.085, "vol60": 0.0866}, {"date": "2005-08-05", "close": 1226.42, "vol20": 0.0823, "vol60": 0.0882}, {"date": "2005-08-08", "close": 1223.13, "vol20": 0.0803, "vol60": 0.0855}, {"date": "2005-08-09", "close": 1231.38, "vol20": 0.0833, "vol60": 0.0856}, {"date": "2005-08-10", "close": 1229.13, "vol20": 0.0837, "vol60": 0.0837}, {"date": "2005-08-11", "close": 1237.81, "vol20": 0.0867, "vol60": 0.0837}, {"date": "2005-08-12", "close": 1230.39, "vol20": 0.0897, "vol60": 0.0827}, {"date": "2005-08-15", "close": 1233.87, "vol20": 0.0876, "vol60": 0.0824}, {"date": "2005-08-16", "close": 1219.34, "vol20": 0.0947, "vol60": 0.0862}, {"date": "2005-08-17", "close": 1220.24, "vol20": 0.0928, "vol60": 0.0859}, {"date": "2005-08-18", "close": 1219.02, "vol20": 0.0901, "vol60": 0.086}, {"date": "2005-08-19", "close": 1219.71, "vol20": 0.0876, "vol60": 0.0856}, {"date": "2005-08-22", "close": 1221.73, "vol20": 0.0871, "vol60": 0.0847}, {"date": "2005-08-23", "close": 1217.59, "vol20": 0.0874, "vol60": 0.0851}, {"date": "2005-08-24", "close": 1209.59, "vol20": 0.0877, "vol60": 0.0852}, {"date": "2005-08-25", "close": 1212.37, "vol20": 0.0851, "vol60": 0.0834}, {"date": "2005-08-26", "close": 1205.1, "vol20": 0.0836, "vol60": 0.0843}, {"date": "2005-08-29", "close": 1212.28, "vol20": 0.0871, "vol60": 0.0839}, {"date": "2005-08-30", "close": 1208.41, "vol20": 0.0821, "vol60": 0.0841}, {"date": "2005-08-31", "close": 1220.33, "vol20": 0.0911, "vol60": 0.0864}, {"date": "2005-09-01", "close": 1221.59, "vol20": 0.0881, "vol60": 0.0863}, {"date": "2005-09-02", "close": 1218.02, "vol20": 0.0846, "vol60": 0.086}, {"date": "2005-09-06", "close": 1233.39, "vol20": 0.0956, "vol60": 0.0894}, {"date": "2005-09-07", "close": 1236.36, "vol20": 0.093, "vol60": 0.0894}, {"date": "2005-09-08", "close": 1231.67, "vol20": 0.0938, "vol60": 0.0897}, {"date": "2005-09-09", "close": 1241.48, "vol20": 0.0948, "vol60": 0.091}, {"date": "2005-09-12", "close": 1240.56, "vol20": 0.092, "vol60": 0.0908}, {"date": "2005-09-13", "close": 1231.2, "vol20": 0.0957, "vol60": 0.0917}, {"date": "2005-09-14", "close": 1227.16, "vol20": 0.0862, "vol60": 0.092}, {"date": "2005-09-15", "close": 1227.73, "vol20": 0.0861, "vol60": 0.0919}, {"date": "2005-09-16", "close": 1237.91, "vol20": 0.0904, "vol60": 0.0933}, {"date": "2005-09-19", "close": 1231.02, "vol20": 0.0932, "vol60": 0.0912}, {"date": "2005-09-20", "close": 1221.34, "vol20": 0.0976, "vol60": 0.0913}, {"date": "2005-09-21", "close": 1210.2, "vol20": 0.1023, "vol60": 0.0934}, {"date": "2005-09-22", "close": 1214.62, "vol20": 0.1004, "vol60": 0.0918}, {"date": "2005-09-23", "close": 1215.29, "vol20": 0.1001, "vol60": 0.0918}, {"date": "2005-09-26", "close": 1215.63, "vol20": 0.0975, "vol60": 0.0905}, {"date": "2005-09-27", "close": 1215.66, "vol20": 0.0953, "vol60": 0.0904}, {"date": "2005-09-28", "close": 1216.89, "vol20": 0.0945, "vol60": 0.0886}, {"date": "2005-09-29", "close": 1227.68, "vol20": 0.0932, "vol60": 0.0886}, {"date": "2005-09-30", "close": 1228.81, "vol20": 0.0932, "vol60": 0.0885}, {"date": "2005-10-03", "close": 1226.7, "vol20": 0.0928, "vol60": 0.0854}, {"date": "2005-10-04", "close": 1214.47, "vol20": 0.0879, "vol60": 0.087}, {"date": "2005-10-05", "close": 1196.39, "vol20": 0.1004, "vol60": 0.0921}, {"date": "2005-10-06", "close": 1191.49, "vol20": 0.1005, "vol60": 0.0924}, {"date": "2005-10-07", "close": 1195.9, "vol20": 0.0961, "vol60": 0.0925}, {"date": "2005-10-10", "close": 1187.33, "vol20": 0.0978, "vol60": 0.0935}, {"date": "2005-10-11", "close": 1184.87, "vol20": 0.0958, "vol60": 0.093}, {"date": "2005-10-12", "close": 1177.68, "vol20": 0.0968, "vol60": 0.0924}, {"date": "2005-10-13", "close": 1176.84, "vol20": 0.0965, "vol60": 0.0917}, {"date": "2005-10-14", "close": 1186.57, "vol20": 0.0965, "vol60": 0.0928}, {"date": "2005-10-17", "close": 1190.1, "vol20": 0.0972, "vol60": 0.0922}, {"date": "2005-10-18", "close": 1178.14, "vol20": 0.0993, "vol60": 0.0941}, {"date": "2005-10-19", "close": 1195.76, "vol20": 0.1115, "vol60": 0.0992}, {"date": "2005-10-20", "close": 1177.8, "vol20": 0.1215, "vol60": 0.1031}, {"date": "2005-10-21", "close": 1179.59, "vol20": 0.1218, "vol60": 0.1023}, {"date": "2005-10-24", "close": 1199.38, "vol20": 0.1377, "vol60": 0.1074}, {"date": "2005-10-25", "close": 1196.54, "vol20": 0.1378, "vol60": 0.1074}, {"date": "2005-10-26", "close": 1191.38, "vol20": 0.1382, "vol60": 0.1065}, {"date": "2005-10-27", "close": 1178.9, "vol20": 0.1369, "vol60": 0.1084}, {"date": "2005-10-28", "close": 1198.41, "vol20": 0.1516, "vol60": 0.1132}, {"date": "2005-10-31", "close": 1207.01, "vol20": 0.1545, "vol60": 0.1132}, {"date": "2005-11-01", "close": 1202.76, "vol20": 0.151, "vol60": 0.1133}, {"date": "2005-11-02", "close": 1214.76, "vol20": 0.1451, "vol60": 0.1144}, {"date": "2005-11-03", "close": 1219.94, "vol20": 0.1444, "vol60": 0.1147}, {"date": "2005-11-04", "close": 1220.14, "vol20": 0.1441, "vol60": 0.1137}, {"date": "2005-11-07", "close": 1222.81, "vol20": 0.1408, "vol60": 0.1132}, {"date": "2005-11-08", "close": 1218.59, "vol20": 0.1414, "vol60": 0.1132}, {"date": "2005-11-09", "close": 1220.65, "vol20": 0.1386, "vol60": 0.1106}, {"date": "2005-11-10", "close": 1230.96, "vol20": 0.1402, "vol60": 0.1119}, {"date": "2005-11-11", "close": 1234.72, "vol20": 0.1384, "vol60": 0.1121}, {"date": "2005-11-14", "close": 1233.76, "vol20": 0.1387, "vol60": 0.1121}, {"date": "2005-11-15", "close": 1229.01, "vol20": 0.1333, "vol60": 0.1124}, {"date": "2005-11-16", "close": 1231.21, "vol20": 0.1245, "vol60": 0.1122}, {"date": "2005-11-17", "close": 1242.8, "vol20": 0.1108, "vol60": 0.1128}, {"date": "2005-11-18", "close": 1248.27, "vol20": 0.1109, "vol60": 0.113}, {"date": "2005-11-21", "close": 1254.85, "vol20": 0.0988, "vol60": 0.1126}, {"date": "2005-11-22", "close": 1261.23, "vol20": 0.0977, "vol60": 0.1125}, {"date": "2005-11-23", "close": 1265.61, "vol20": 0.0942, "vol60": 0.1123}, {"date": "2005-11-25", "close": 1268.25, "vol20": 0.0796, "vol60": 0.1108}, {"date": "2005-11-28", "close": 1257.46, "vol20": 0.0758, "vol60": 0.1124}, {"date": "2005-11-29", "close": 1257.48, "vol20": 0.074, "vol60": 0.1121}, {"date": "2005-11-30", "close": 1249.48, "vol20": 0.0775, "vol60": 0.1102}, {"date": "2005-12-01", "close": 1264.67, "vol20": 0.0808, "vol60": 0.1127}, {"date": "2005-12-02", "close": 1265.08, "vol20": 0.0805, "vol60": 0.1124}, {"date": "2005-12-05", "close": 1262.09, "vol20": 0.0817, "vol60": 0.1115}, {"date": "2005-12-06", "close": 1263.7, "vol20": 0.0817, "vol60": 0.1115}, {"date": "2005-12-07", "close": 1257.37, "vol20": 0.0832, "vol60": 0.1108}, {"date": "2005-12-08", "close": 1255.84, "vol20": 0.0838, "vol60": 0.1106}, {"date": "2005-12-09", "close": 1259.37, "vol20": 0.0798, "vol60": 0.1107}, {"date": "2005-12-12", "close": 1260.43, "vol20": 0.0795, "vol60": 0.1095}, {"date": "2005-12-13", "close": 1267.43, "vol20": 0.0808, "vol60": 0.1093}, {"date": "2005-12-14", "close": 1272.74, "vol20": 0.0789, "vol60": 0.1082}, {"date": "2005-12-15", "close": 1270.94, "vol20": 0.0797, "vol60": 0.1063}, {"date": "2005-12-16", "close": 1267.32, "vol20": 0.0756, "vol60": 0.1064}, {"date": "2005-12-19", "close": 1259.92, "vol20": 0.0781, "vol60": 0.1072}, {"date": "2005-12-20", "close": 1259.62, "vol20": 0.0761, "vol60": 0.1073}, {"date": "2005-12-21", "close": 1262.79, "vol20": 0.0744, "vol60": 0.1073}, {"date": "2005-12-22", "close": 1268.12, "vol20": 0.0749, "vol60": 0.1076}, {"date": "2005-12-23", "close": 1268.66, "vol20": 0.0746, "vol60": 0.1062}, {"date": "2005-12-27", "close": 1256.54, "vol20": 0.0763, "vol60": 0.1082}, {"date": "2005-12-28", "close": 1258.17, "vol20": 0.0764, "vol60": 0.1082}, {"date": "2005-12-29", "close": 1254.42, "vol20": 0.0735, "vol60": 0.1062}, {"date": "2005-12-30", "close": 1248.29, "vol20": 0.0607, "vol60": 0.1018}, {"date": "2006-01-03", "close": 1268.8, "vol20": 0.0855, "vol60": 0.1062}, {"date": "2006-01-04", "close": 1273.46, "vol20": 0.0858, "vol60": 0.1062}, {"date": "2006-01-05", "close": 1273.48, "vol20": 0.0858, "vol60": 0.1048}, {"date": "2006-01-06", "close": 1285.45, "vol20": 0.0889, "vol60": 0.1059}, {"date": "2006-01-09", "close": 1290.15, "vol20": 0.0889, "vol60": 0.1049}, {"date": "2006-01-10", "close": 1289.69, "vol20": 0.0889, "vol60": 0.1048}, {"date": "2006-01-11", "close": 1294.18, "vol20": 0.0893, "vol60": 0.104}, {"date": "2006-01-12", "close": 1286.06, "vol20": 0.0917, "vol60": 0.1051}, {"date": "2006-01-13", "close": 1287.61, "vol20": 0.0908, "vol60": 0.1024}, {"date": "2006-01-17", "close": 1282.93, "vol20": 0.0918, "vol60": 0.0991}, {"date": "2006-01-18", "close": 1277.93, "vol20": 0.0924, "vol60": 0.0937}, {"date": "2006-01-19", "close": 1285.04, "vol20": 0.091, "vol60": 0.0941}, {"date": "2006-01-20", "close": 1261.49, "vol20": 0.1143, "vol60": 0.0973}, {"date": "2006-01-23", "close": 1263.82, "vol20": 0.1142, "vol60": 0.0971}, {"date": "2006-01-24", "close": 1266.86, "vol20": 0.1135, "vol60": 0.0965}, {"date": "2006-01-25", "close": 1264.68, "vol20": 0.1136, "vol60": 0.0937}, {"date": "2006-01-26", "close": 1273.83, "vol20": 0.1107, "vol60": 0.0891}, {"date": "2006-01-27", "close": 1283.72, "vol20": 0.1135, "vol60": 0.0893}, {"date": "2006-01-30", "close": 1285.19, "vol20": 0.1125, "vol60": 0.0888}, {"date": "2006-01-31", "close": 1280.08, "vol20": 0.1119, "vol60": 0.0874}, {"date": "2006-02-01", "close": 1282.46, "vol20": 0.0969, "vol60": 0.0872}, {"date": "2006-02-02", "close": 1270.84, "vol20": 0.1019, "vol60": 0.0895}, {"date": "2006-02-03", "close": 1264.03, "vol20": 0.1036, "vol60": 0.0903}, {"date": "2006-02-06", "close": 1265.02, "vol20": 0.0972, "vol60": 0.0899}, {"date": "2006-02-07", "close": 1254.78, "vol20": 0.099, "vol60": 0.0916}, {"date": "2006-02-08", "close": 1265.65, "vol20": 0.1052, "vol60": 0.0917}, {"date": "2006-02-09", "close": 1263.78, "vol20": 0.1039, "vol60": 0.0916}, {"date": "2006-02-10", "close": 1266.99, "vol20": 0.1029, "vol60": 0.0917}, {"date": "2006-02-13", "close": 1262.86, "vol20": 0.103, "vol60": 0.0916}, {"date": "2006-02-14", "close": 1275.53, "vol20": 0.1094, "vol60": 0.0936}, {"date": "2006-02-15", "close": 1280.0, "vol20": 0.1093, "vol60": 0.092}, {"date": "2006-02-16", "close": 1289.38, "vol20": 0.1107, "vol60": 0.0928}, {"date": "2006-02-17", "close": 1287.24, "vol20": 0.0865, "vol60": 0.0923}, {"date": "2006-02-21", "close": 1283.03, "vol20": 0.0877, "vol60": 0.0921}, {"date": "2006-02-22", "close": 1292.67, "vol20": 0.0908, "vol60": 0.0931}, {"date": "2006-02-23", "close": 1287.79, "vol20": 0.0919, "vol60": 0.0934}, {"date": "2006-02-24", "close": 1289.43, "vol20": 0.0889, "vol60": 0.0916}, {"date": "2006-02-27", "close": 1294.12, "vol20": 0.0857, "vol60": 0.0918}, {"date": "2006-02-28", "close": 1280.66, "vol20": 0.0938, "vol60": 0.0935}, {"date": "2006-03-01", "close": 1291.24, "vol20": 0.0972, "vol60": 0.0918}, {"date": "2006-03-02", "close": 1289.14, "vol20": 0.0973, "vol60": 0.0918}, {"date": "2006-03-03", "close": 1287.23, "vol20": 0.0912, "vol60": 0.0918}, {"date": "2006-03-06", "close": 1278.26, "vol20": 0.0928, "vol60": 0.0929}, {"date": "2006-03-07", "close": 1275.88, "vol20": 0.0931, "vol60": 0.0924}, {"date": "2006-03-08", "close": 1278.47, "vol20": 0.0876, "vol60": 0.0924}, {"date": "2006-03-09", "close": 1272.23, "vol20": 0.0849, "vol60": 0.0929}, {"date": "2006-03-10", "close": 1281.42, "vol20": 0.0881, "vol60": 0.094}, {"date": "2006-03-13", "close": 1284.13, "vol20": 0.088, "vol60": 0.0934}, {"date": "2006-03-14", "close": 1297.48, "vol20": 0.093, "vol60": 0.0954}, {"date": "2006-03-15", "close": 1303.02, "vol20": 0.0881, "vol60": 0.0956}, {"date": "2006-03-16", "close": 1305.33, "vol20": 0.0877, "vol60": 0.0954}, {"date": "2006-03-17", "close": 1307.25, "vol20": 0.0845, "vol60": 0.0945}, {"date": "2006-03-20", "close": 1305.08, "vol20": 0.0845, "vol60": 0.0946}, {"date": "2006-03-21", "close": 1297.23, "vol20": 0.0867, "vol60": 0.0955}, {"date": "2006-03-22", "close": 1305.04, "vol20": 0.0853, "vol60": 0.0959}, {"date": "2006-03-23", "close": 1301.67, "vol20": 0.0846, "vol60": 0.0961}, {"date": "2006-03-24", "close": 1302.95, "vol20": 0.0846, "vol60": 0.0938}, {"date": "2006-03-27", "close": 1301.61, "vol20": 0.0839, "vol60": 0.0938}, {"date": "2006-03-28", "close": 1293.23, "vol20": 0.0782, "vol60": 0.0947}, {"date": "2006-03-29", "close": 1302.89, "vol20": 0.0772, "vol60": 0.095}, {"date": "2006-03-30", "close": 1300.25, "vol20": 0.0773, "vol60": 0.0895}, {"date": "2006-03-31", "close": 1294.87, "vol20": 0.0788, "vol60": 0.0897}, {"date": "2006-04-03", "close": 1297.81, "vol20": 0.0741, "vol60": 0.0898}, {"date": "2006-04-04", "close": 1305.93, "vol20": 0.0759, "vol60": 0.0886}, {"date": "2006-04-05", "close": 1311.56, "vol20": 0.0766, "vol60": 0.0888}, {"date": "2006-04-06", "close": 1309.04, "vol20": 0.0742, "vol60": 0.0889}, {"date": "2006-04-07", "close": 1295.5, "vol20": 0.0819, "vol60": 0.0912}, {"date": "2006-04-10", "close": 1296.62, "vol20": 0.0817, "vol60": 0.0903}, {"date": "2006-04-11", "close": 1286.57, "vol20": 0.0779, "vol60": 0.0917}, {"date": "2006-04-12", "close": 1288.12, "vol20": 0.0762, "vol60": 0.0914}, {"date": "2006-04-13", "close": 1289.12, "vol20": 0.0759, "vol60": 0.0911}, {"date": "2006-04-17", "close": 1285.33, "vol20": 0.0759, "vol60": 0.0906}, {"date": "2006-04-18", "close": 1307.28, "vol20": 0.0986, "vol60": 0.0887}, {"date": "2006-04-19", "close": 1309.93, "vol20": 0.0961, "vol60": 0.0888}, {"date": "2006-04-20", "close": 1311.46, "vol20": 0.0939, "vol60": 0.0887}, {"date": "2006-04-21", "close": 1311.28, "vol20": 0.0933, "vol60": 0.0886}, {"date": "2006-04-24", "close": 1308.11, "vol20": 0.0938, "vol60": 0.0877}, {"date": "2006-04-25", "close": 1301.74, "vol20": 0.0954, "vol60": 0.087}, {"date": "2006-04-26", "close": 1305.41, "vol20": 0.0927, "vol60": 0.0872}, {"date": "2006-04-27", "close": 1309.72, "vol20": 0.0897, "vol60": 0.0869}, {"date": "2006-04-28", "close": 1310.61, "vol20": 0.0893, "vol60": 0.0869}, {"date": "2006-05-01", "close": 1305.19, "vol20": 0.0893, "vol60": 0.0851}, {"date": "2006-05-02", "close": 1313.21, "vol20": 0.0914, "vol60": 0.085}, {"date": "2006-05-03", "close": 1308.12, "vol20": 0.0902, "vol60": 0.0855}, {"date": "2006-05-04", "close": 1312.25, "vol20": 0.0896, "vol60": 0.0838}, {"date": "2006-05-05", "close": 1325.76, "vol20": 0.0962, "vol60": 0.0845}, {"date": "2006-05-08", "close": 1324.66, "vol20": 0.0872, "vol60": 0.0844}, {"date": "2006-05-09", "close": 1325.14, "vol20": 0.0873, "vol60": 0.0843}, {"date": "2006-05-10", "close": 1322.85, "vol20": 0.0816, "vol60": 0.0841}, {"date": "2006-05-11", "close": 1305.92, "vol20": 0.096, "vol60": 0.0864}, {"date": "2006-05-12", "close": 1291.24, "vol20": 0.105, "vol60": 0.0894}, {"date": "2006-05-15", "close": 1294.5, "vol20": 0.1047, "vol60": 0.0883}, {"date": "2006-05-16", "close": 1292.08, "vol20": 0.0846, "vol60": 0.0883}, {"date": "2006-05-17", "close": 1270.32, "vol20": 0.102, "vol60": 0.0948}, {"date": "2006-05-18", "close": 1261.81, "vol20": 0.103, "vol60": 0.0943}, {"date": "2006-05-19", "close": 1267.03, "vol20": 0.1051, "vol60": 0.0945}, {"date": "2006-05-22", "close": 1262.07, "vol20": 0.1054, "vol60": 0.0948}, {"date": "2006-05-23", "close": 1256.58, "vol20": 0.1052, "vol60": 0.0947}, {"date": "2006-05-24", "close": 1258.57, "vol20": 0.1046, "vol60": 0.0925}, {"date": "2006-05-25", "close": 1272.88, "vol20": 0.1133, "vol60": 0.0939}, {"date": "2006-05-26", "close": 1280.16, "vol20": 0.1159, "vol60": 0.0947}, {"date": "2006-05-30", "close": 1259.87, "vol20": 0.127, "vol60": 0.1001}, {"date": "2006-05-31", "close": 1270.09, "vol20": 0.1288, "vol60": 0.1006}, {"date": "2006-06-01", "close": 1285.71, "vol20": 0.1375, "vol60": 0.1036}, {"date": "2006-06-02", "close": 1288.22, "vol20": 0.1371, "vol60": 0.1036}, {"date": "2006-06-05", "close": 1265.29, "vol20": 0.143, "vol60": 0.1096}, {"date": "2006-06-06", "close": 1263.85, "vol20": 0.143, "vol60": 0.1086}, {"date": "2006-06-07", "close": 1256.15, "vol20": 0.1432, "vol60": 0.1091}, {"date": "2006-06-08", "close": 1257.93, "vol20": 0.1439, "vol60": 0.1069}, {"date": "2006-06-09", "close": 1252.3, "vol20": 0.1389, "vol60": 0.1067}, {"date": "2006-06-12", "close": 1237.44, "vol20": 0.1395, "vol60": 0.109}, {"date": "2006-06-13", "close": 1223.69, "vol20": 0.1419, "vol60": 0.1109}, {"date": "2006-06-14", "close": 1230.04, "vol20": 0.1447, "vol60": 0.1117}, {"date": "2006-06-15", "close": 1256.16, "vol20": 0.1565, "vol60": 0.1199}, {"date": "2006-06-16", "close": 1251.54, "vol20": 0.1553, "vol60": 0.1193}, {"date": "2006-06-19", "close": 1240.13, "vol20": 0.1573, "vol60": 0.1205}, {"date": "2006-06-20", "close": 1240.12, "vol20": 0.1569, "vol60": 0.1204}, {"date": "2006-06-21", "close": 1252.2, "vol20": 0.1607, "vol60": 0.1224}, {"date": "2006-06-22", "close": 1245.6, "vol20": 0.1615, "vol60": 0.1221}, {"date": "2006-06-23", "close": 1244.5, "vol20": 0.1554, "vol60": 0.121}, {"date": "2006-06-26", "close": 1250.56, "vol20": 0.1549, "vol60": 0.1215}, {"date": "2006-06-27", "close": 1239.2, "vol20": 0.148, "vol60": 0.1225}, {"date": "2006-06-28", "close": 1246.0, "vol20": 0.1462, "vol60": 0.123}, {"date": "2006-06-29", "close": 1272.87, "vol20": 0.16, "vol60": 0.1303}, {"date": "2006-06-30", "close": 1270.2, "vol20": 0.1598, "vol60": 0.13}, {"date": "2006-07-03", "close": 1280.19, "vol20": 0.1487, "vol60": 0.1311}, {"date": "2006-07-05", "close": 1270.91, "vol20": 0.1512, "vol60": 0.1302}, {"date": "2006-07-06", "close": 1274.08, "vol20": 0.1495, "vol60": 0.1303}, {"date": "2006-07-07", "close": 1265.48, "vol20": 0.1518, "vol60": 0.1301}, {"date": "2006-07-10", "close": 1267.34, "vol20": 0.1508, "vol60": 0.1301}, {"date": "2006-07-11", "close": 1272.43, "vol20": 0.1436, "vol60": 0.1304}, {"date": "2006-07-12", "close": 1258.6, "vol20": 0.1434, "vol60": 0.1321}, {"date": "2006-07-13", "close": 1242.28, "vol20": 0.1514, "vol60": 0.1296}, {"date": "2006-07-14", "close": 1236.2, "vol20": 0.1314, "vol60": 0.1298}, {"date": "2006-07-17", "close": 1234.49, "vol20": 0.131, "vol60": 0.1297}, {"date": "2006-07-18", "close": 1236.86, "vol20": 0.1274, "vol60": 0.1298}, {"date": "2006-07-19", "close": 1259.81, "vol20": 0.1433, "vol60": 0.1357}, {"date": "2006-07-20", "close": 1249.13, "vol20": 0.1429, "vol60": 0.1364}, {"date": "2006-07-21", "close": 1240.29, "vol20": 0.1439, "vol60": 0.1368}, {"date": "2006-07-24", "close": 1260.91, "vol20": 0.1556, "vol60": 0.1411}, {"date": "2006-07-25", "close": 1268.88, "vol20": 0.1562, "vol60": 0.1418}, {"date": "2006-07-26", "close": 1268.4, "vol20": 0.1519, "vol60": 0.1416}, {"date": "2006-07-27", "close": 1263.2, "vol20": 0.1521, "vol60": 0.1411}, {"date": "2006-07-28", "close": 1278.55, "vol20": 0.1383, "vol60": 0.1433}, {"date": "2006-07-31", "close": 1276.66, "vol20": 0.1382, "vol60": 0.1432}, {"date": "2006-08-01", "close": 1270.92, "vol20": 0.1362, "vol60": 0.1416}, {"date": "2006-08-02", "close": 1277.41, "vol20": 0.1349, "vol60": 0.1421}, {"date": "2006-08-03", "close": 1280.27, "vol20": 0.1349, "vol60": 0.1422}, {"date": "2006-08-04", "close": 1279.36, "vol20": 0.1324, "vol60": 0.1422}, {"date": "2006-08-07", "close": 1275.77, "vol20": 0.1328, "vol60": 0.14}, {"date": "2006-08-08", "close": 1271.48, "vol20": 0.1327, "vol60": 0.1383}, {"date": "2006-08-09", "close": 1265.95, "vol20": 0.1275, "vol60": 0.1384}, {"date": "2006-08-10", "close": 1271.81, "vol20": 0.1181, "vol60": 0.1387}, {"date": "2006-08-11", "close": 1266.74, "vol20": 0.1175, "vol60": 0.1345}, {"date": "2006-08-14", "close": 1268.21, "vol20": 0.1171, "vol60": 0.1338}, {"date": "2006-08-15", "close": 1285.58, "vol20": 0.1249, "vol60": 0.1364}, {"date": "2006-08-16", "close": 1295.43, "vol20": 0.1112, "vol60": 0.137}, {"date": "2006-08-17", "close": 1297.48, "vol20": 0.1049, "vol60": 0.1366}, {"date": "2006-08-18", "close": 1302.3, "vol20": 0.0995, "vol60": 0.1368}, {"date": "2006-08-21", "close": 1297.52, "vol20": 0.0866, "vol60": 0.1352}, {"date": "2006-08-22", "close": 1298.82, "vol20": 0.0847, "vol60": 0.1347}, {"date": "2006-08-23", "close": 1292.99, "vol20": 0.0869, "vol60": 0.1308}, {"date": "2006-08-24", "close": 1296.06, "vol20": 0.0849, "vol60": 0.1299}, {"date": "2006-08-25", "close": 1295.09, "vol20": 0.0749, "vol60": 0.1276}, {"date": "2006-08-28", "close": 1301.78, "vol20": 0.0761, "vol60": 0.1279}, {"date": "2006-08-29", "close": 1304.28, "vol20": 0.0733, "vol60": 0.1222}, {"date": "2006-08-30", "close": 1305.37, "vol20": 0.072, "vol60": 0.1222}, {"date": "2006-08-31", "close": 1303.82, "vol20": 0.0723, "vol60": 0.1215}, {"date": "2006-09-01", "close": 1311.01, "vol20": 0.0738, "vol60": 0.1219}, {"date": "2006-09-05", "close": 1313.25, "vol20": 0.0722, "vol60": 0.1214}, {"date": "2006-09-06", "close": 1300.26, "vol20": 0.0812, "vol60": 0.1206}, {"date": "2006-09-07", "close": 1294.02, "vol20": 0.0816, "vol60": 0.1186}, {"date": "2006-09-08", "close": 1298.92, "vol20": 0.0812, "vol60": 0.1184}, {"date": "2006-09-11", "close": 1299.54, "vol20": 0.0791, "vol60": 0.1107}, {"date": "2006-09-12", "close": 1313.0, "vol20": 0.0853, "vol60": 0.1121}, {"date": "2006-09-13", "close": 1318.07, "vol20": 0.0735, "vol60": 0.1103}, {"date": "2006-09-14", "close": 1316.28, "vol20": 0.07, "vol60": 0.1104}, {"date": "2006-09-15", "close": 1319.66, "vol20": 0.0702, "vol60": 0.109}, {"date": "2006-09-18", "close": 1321.18, "vol20": 0.0694, "vol60": 0.1082}, {"date": "2006-09-19", "close": 1317.64, "vol20": 0.0687, "vol60": 0.1084}, {"date": "2006-09-20", "close": 1325.18, "vol20": 0.0709, "vol60": 0.1086}, {"date": "2006-09-21", "close": 1318.03, "vol20": 0.0719, "vol60": 0.1074}, {"date": "2006-09-22", "close": 1314.78, "vol20": 0.0727, "vol60": 0.1072}, {"date": "2006-09-25", "close": 1326.37, "vol20": 0.0778, "vol60": 0.0998}, {"date": "2006-09-26", "close": 1336.35, "vol20": 0.0798, "vol60": 0.1006}, {"date": "2006-09-27", "close": 1336.59, "vol20": 0.0799, "vol60": 0.0995}, {"date": "2006-09-28", "close": 1338.88, "vol20": 0.0799, "vol60": 0.0981}, {"date": "2006-09-29", "close": 1335.85, "vol20": 0.0804, "vol60": 0.0983}, {"date": "2006-10-02", "close": 1331.32, "vol20": 0.0803, "vol60": 0.0974}, {"date": "2006-10-03", "close": 1334.11, "vol20": 0.0804, "vol60": 0.0975}, {"date": "2006-10-04", "close": 1350.2, "vol20": 0.0792, "vol60": 0.0999}, {"date": "2006-10-05", "close": 1353.22, "vol20": 0.0752, "vol60": 0.0968}, {"date": "2006-10-06", "close": 1349.59, "vol20": 0.0769, "vol60": 0.0925}, {"date": "2006-10-09", "close": 1350.66, "vol20": 0.0768, "vol60": 0.0916}, {"date": "2006-10-10", "close": 1353.42, "vol20": 0.0702, "vol60": 0.0914}, {"date": "2006-10-11", "close": 1349.95, "vol20": 0.0711, "vol60": 0.0918}, {"date": "2006-10-12", "close": 1362.83, "vol20": 0.0762, "vol60": 0.0864}, {"date": "2006-10-13", "close": 1365.62, "vol20": 0.0761, "vol60": 0.084}, {"date": "2006-10-16", "close": 1369.06, "vol20": 0.0761, "vol60": 0.0821}, {"date": "2006-10-17", "close": 1364.05, "vol20": 0.077, "vol60": 0.0767}, {"date": "2006-10-18", "close": 1365.8, "vol20": 0.0755, "vol60": 0.076}, {"date": "2006-10-19", "close": 1366.96, "vol20": 0.0711, "vol60": 0.0759}, {"date": "2006-10-20", "close": 1368.6, "vol20": 0.0693, "vol60": 0.0751}, {"date": "2006-10-23", "close": 1377.02, "vol20": 0.0664, "vol60": 0.0724}, {"date": "2006-10-24", "close": 1377.38, "vol20": 0.0632, "vol60": 0.0722}, {"date": "2006-10-25", "close": 1382.22, "vol20": 0.0634, "vol60": 0.0713}, {"date": "2006-10-26", "close": 1389.08, "vol20": 0.0644, "vol60": 0.0713}, {"date": "2006-10-27", "close": 1377.34, "vol20": 0.0729, "vol60": 0.0741}, {"date": "2006-10-30", "close": 1377.93, "vol20": 0.0707, "vol60": 0.074}, {"date": "2006-10-31", "close": 1377.94, "vol20": 0.071, "vol60": 0.0736}, {"date": "2006-11-01", "close": 1367.81, "vol20": 0.0666, "vol60": 0.0751}, {"date": "2006-11-02", "close": 1367.34, "vol20": 0.0664, "vol60": 0.0743}, {"date": "2006-11-03", "close": 1364.3, "vol20": 0.0661, "vol60": 0.0743}, {"date": "2006-11-06", "close": 1379.78, "vol20": 0.0763, "vol60": 0.0763}, {"date": "2006-11-07", "close": 1382.84, "vol20": 0.0764, "vol60": 0.0763}, {"date": "2006-11-08", "close": 1385.72, "vol20": 0.0752, "vol60": 0.072}, {"date": "2006-11-09", "close": 1378.33, "vol20": 0.0722, "vol60": 0.072}, {"date": "2006-11-10", "close": 1380.9, "vol20": 0.0721, "vol60": 0.072}, {"date": "2006-11-13", "close": 1384.42, "vol20": 0.0721, "vol60": 0.0719}, {"date": "2006-11-14", "close": 1393.22, "vol20": 0.0731, "vol60": 0.072}, {"date": "2006-11-15", "close": 1396.57, "vol20": 0.0733, "vol60": 0.0721}, {"date": "2006-11-16", "close": 1399.76, "vol20": 0.0734, "vol60": 0.0711}, {"date": "2006-11-17", "close": 1401.2, "vol20": 0.0734, "vol60": 0.0711}, {"date": "2006-11-20", "close": 1400.5, "vol20": 0.0712, "vol60": 0.0711}, {"date": "2006-11-21", "close": 1402.81, "vol20": 0.0712, "vol60": 0.0706}, {"date": "2006-11-22", "close": 1406.09, "vol20": 0.0707, "vol60": 0.0706}, {"date": "2006-11-24", "close": 1400.95, "vol20": 0.0707, "vol60": 0.0713}, {"date": "2006-11-27", "close": 1381.96, "vol20": 0.081, "vol60": 0.0774}, {"date": "2006-11-28", "close": 1386.72, "vol20": 0.0818, "vol60": 0.077}, {"date": "2006-11-29", "close": 1399.48, "vol20": 0.0876, "vol60": 0.0788}, {"date": "2006-11-30", "close": 1400.63, "vol20": 0.0821, "vol60": 0.0754}, {"date": "2006-12-01", "close": 1396.71, "vol20": 0.0832, "vol60": 0.0748}, {"date": "2006-12-04", "close": 1409.12, "vol20": 0.0866, "vol60": 0.0763}, {"date": "2006-12-05", "close": 1414.76, "vol20": 0.0794, "vol60": 0.0764}, {"date": "2006-12-06", "close": 1412.9, "vol20": 0.0798, "vol60": 0.0744}, {"date": "2006-12-07", "close": 1407.29, "vol20": 0.0817, "vol60": 0.0749}, {"date": "2006-12-08", "close": 1409.84, "vol20": 0.0784, "vol60": 0.0747}, {"date": "2006-12-11", "close": 1413.04, "vol20": 0.0785, "vol60": 0.0747}, {"date": "2006-12-12", "close": 1411.56, "vol20": 0.0787, "vol60": 0.0749}, {"date": "2006-12-13", "close": 1413.21, "vol20": 0.0761, "vol60": 0.0744}, {"date": "2006-12-14", "close": 1425.49, "vol20": 0.081, "vol60": 0.0754}, {"date": "2006-12-15", "close": 1427.09, "vol20": 0.0809, "vol60": 0.0742}, {"date": "2006-12-18", "close": 1422.48, "vol20": 0.0823, "vol60": 0.0743}, {"date": "2006-12-19", "close": 1425.55, "vol20": 0.0823, "vol60": 0.0727}, {"date": "2006-12-20", "close": 1423.53, "vol20": 0.0826, "vol60": 0.0717}, {"date": "2006-12-21", "close": 1418.3, "vol20": 0.0838, "vol60": 0.0724}, {"date": "2006-12-22", "close": 1410.76, "vol20": 0.0851, "vol60": 0.0735}, {"date": "2006-12-26", "close": 1416.9, "vol20": 0.0681, "vol60": 0.0735}, {"date": "2006-12-27", "close": 1426.84, "vol20": 0.0707, "vol60": 0.074}, {"date": "2006-12-28", "close": 1424.73, "vol20": 0.0652, "vol60": 0.0741}, {"date": "2006-12-29", "close": 1418.3, "vol20": 0.068, "vol60": 0.0714}, {"date": "2007-01-03", "close": 1416.6, "vol20": 0.0671, "vol60": 0.0715}, {"date": "2007-01-04", "close": 1418.34, "vol20": 0.0599, "vol60": 0.0711}, {"date": "2007-01-05", "close": 1409.71, "vol20": 0.0624, "vol60": 0.0726}, {"date": "2007-01-08", "close": 1412.84, "vol20": 0.0628, "vol60": 0.0726}, {"date": "2007-01-09", "close": 1412.11, "vol20": 0.0611, "vol60": 0.0723}, {"date": "2007-01-10", "close": 1414.85, "vol20": 0.0611, "vol60": 0.07}, {"date": "2007-01-11", "close": 1423.82, "vol20": 0.0646, "vol60": 0.0709}, {"date": "2007-01-12", "close": 1430.73, "vol20": 0.0662, "vol60": 0.0713}, {"date": "2007-01-16", "close": 1431.9, "vol20": 0.0662, "vol60": 0.0707}, {"date": "2007-01-17", "close": 1430.62, "vol20": 0.0592, "vol60": 0.0708}, {"date": "2007-01-18", "close": 1426.37, "vol20": 0.0601, "vol60": 0.0712}, {"date": "2007-01-19", "close": 1430.5, "vol20": 0.0597, "vol60": 0.0714}, {"date": "2007-01-22", "close": 1422.95, "vol20": 0.0624, "vol60": 0.0715}, {"date": "2007-01-23", "close": 1427.99, "vol20": 0.0635, "vol60": 0.0718}, {"date": "2007-01-24", "close": 1440.13, "vol20": 0.0682, "vol60": 0.0733}, {"date": "2007-01-25", "close": 1423.9, "vol20": 0.0779, "vol60": 0.0768}, {"date": "2007-01-26", "close": 1422.18, "vol20": 0.0767, "vol60": 0.0746}, {"date": "2007-01-29", "close": 1420.62, "vol20": 0.0725, "vol60": 0.0747}, {"date": "2007-01-30", "close": 1428.82, "vol20": 0.0753, "vol60": 0.0755}, {"date": "2007-01-31", "close": 1438.24, "vol20": 0.0765, "vol60": 0.0746}, {"date": "2007-02-01", "close": 1445.94, "vol20": 0.0778, "vol60": 0.0751}, {"date": "2007-02-02", "close": 1448.39, "vol20": 0.0779, "vol60": 0.0748}, {"date": "2007-02-05", "close": 1446.99, "vol20": 0.0736, "vol60": 0.0718}, {"date": "2007-02-06", "close": 1448.0, "vol20": 0.0736, "vol60": 0.0717}, {"date": "2007-02-07", "close": 1450.02, "vol20": 0.0733, "vol60": 0.0717}, {"date": "2007-02-08", "close": 1448.31, "vol20": 0.0738, "vol60": 0.0707}, {"date": "2007-02-09", "close": 1438.06, "vol20": 0.0767, "vol60": 0.0725}, {"date": "2007-02-12", "close": 1433.37, "vol20": 0.076, "vol60": 0.0728}, {"date": "2007-02-13", "close": 1444.26, "vol20": 0.0805, "vol60": 0.0733}, {"date": "2007-02-14", "close": 1455.3, "vol20": 0.0842, "vol60": 0.0746}, {"date": "2007-02-15", "close": 1456.81, "vol20": 0.083, "vol60": 0.0745}, {"date": "2007-02-16", "close": 1455.54, "vol20": 0.083, "vol60": 0.0746}, {"date": "2007-02-20", "close": 1459.68, "vol20": 0.0799, "vol60": 0.0747}, {"date": "2007-02-21", "close": 1457.63, "vol20": 0.08, "vol60": 0.0748}, {"date": "2007-02-22", "close": 1456.38, "vol20": 0.0752, "vol60": 0.0747}, {"date": "2007-02-23", "close": 1451.19, "vol20": 0.063, "vol60": 0.0747}, {"date": "2007-02-26", "close": 1449.37, "vol20": 0.063, "vol60": 0.0687}, {"date": "2007-02-27", "close": 1399.04, "vol20": 0.1435, "vol60": 0.1008}, {"date": "2007-02-28", "close": 1406.82, "vol20": 0.1434, "vol60": 0.0997}, {"date": "2007-03-01", "close": 1403.17, "vol20": 0.1408, "vol60": 0.0998}, {"date": "2007-03-02", "close": 1387.17, "vol20": 0.1431, "vol60": 0.1024}, {"date": "2007-03-05", "close": 1374.12, "vol20": 0.1446, "vol60": 0.1024}, {"date": "2007-03-06", "close": 1395.41, "vol20": 0.1581, "vol60": 0.1071}, {"date": "2007-03-07", "close": 1391.97, "vol20": 0.1579, "vol60": 0.1072}, {"date": "2007-03-08", "close": 1401.89, "vol20": 0.1607, "vol60": 0.1079}, {"date": "2007-03-09", "close": 1402.84, "vol20": 0.161, "vol60": 0.1079}, {"date": "2007-03-12", "close": 1406.6, "vol20": 0.1603, "vol60": 0.1079}, {"date": "2007-03-13", "close": 1377.95, "vol20": 0.1745, "vol60": 0.1158}, {"date": "2007-03-14", "close": 1387.17, "vol20": 0.1739, "vol60": 0.1167}, {"date": "2007-03-15", "close": 1392.28, "vol20": 0.1715, "vol60": 0.1155}, {"date": "2007-03-16", "close": 1386.95, "vol20": 0.1712, "vol60": 0.1156}, {"date": "2007-03-19", "close": 1402.06, "vol20": 0.1775, "vol60": 0.1178}, {"date": "2007-03-20", "close": 1410.94, "vol20": 0.1792, "vol60": 0.1184}, {"date": "2007-03-21", "close": 1435.04, "vol20": 0.191, "vol60": 0.1235}, {"date": "2007-03-22", "close": 1434.54, "vol20": 0.191, "vol60": 0.1232}, {"date": "2007-03-23", "close": 1436.11, "vol20": 0.1908, "vol60": 0.1227}, {"date": "2007-03-26", "close": 1437.5, "vol20": 0.1909, "vol60": 0.1224}, {"date": "2007-03-27", "close": 1428.61, "vol20": 0.1419, "vol60": 0.1223}, {"date": "2007-03-28", "close": 1417.23, "vol20": 0.1443, "vol60": 0.1234}, {"date": "2007-03-29", "close": 1422.53, "vol20": 0.1443, "vol60": 0.1233}, {"date": "2007-03-30", "close": 1420.86, "vol20": 0.1373, "vol60": 0.1233}, {"date": "2007-04-02", "close": 1424.55, "vol20": 0.1314, "vol60": 0.1233}, {"date": "2007-04-03", "close": 1437.77, "vol20": 0.1247, "vol60": 0.1241}, {"date": "2007-04-04", "close": 1439.37, "vol20": 0.1238, "vol60": 0.124}, {"date": "2007-04-05", "close": 1443.76, "vol20": 0.1223, "vol60": 0.1241}, {"date": "2007-04-09", "close": 1444.61, "vol20": 0.1223, "vol60": 0.1241}, {"date": "2007-04-10", "close": 1448.39, "vol20": 0.1223, "vol60": 0.1236}, {"date": "2007-04-11", "close": 1438.87, "vol20": 0.0961, "vol60": 0.124}, {"date": "2007-04-12", "close": 1447.8, "vol20": 0.0958, "vol60": 0.1246}, {"date": "2007-04-13", "close": 1452.85, "vol20": 0.0958, "vol60": 0.1248}, {"date": "2007-04-16", "close": 1468.33, "vol20": 0.0976, "vol60": 0.1264}, {"date": "2007-04-17", "close": 1471.48, "vol20": 0.0929, "vol60": 0.1263}, {"date": "2007-04-18", "close": 1472.5, "vol20": 0.0919, "vol60": 0.1257}, {"date": "2007-04-19", "close": 1470.73, "vol20": 0.074, "vol60": 0.1256}, {"date": "2007-04-20", "close": 1484.35, "vol20": 0.0789, "vol60": 0.1258}, {"date": "2007-04-23", "close": 1480.93, "vol20": 0.0801, "vol60": 0.1235}, {"date": "2007-04-24", "close": 1480.41, "vol20": 0.0804, "vol60": 0.1235}, {"date": "2007-04-25", "close": 1495.42, "vol20": 0.0806, "vol60": 0.1249}, {"date": "2007-04-26", "close": 1494.25, "vol20": 0.072, "vol60": 0.1246}, {"date": "2007-04-27", "close": 1494.07, "vol20": 0.0725, "vol60": 0.124}, {"date": "2007-04-30", "close": 1482.37, "vol20": 0.0804, "vol60": 0.1248}, {"date": "2007-05-01", "close": 1486.3, "vol20": 0.0804, "vol60": 0.1248}, {"date": "2007-05-02", "close": 1495.92, "vol20": 0.0777, "vol60": 0.1254}, {"date": "2007-05-03", "close": 1502.39, "vol20": 0.078, "vol60": 0.1257}, {"date": "2007-05-04", "close": 1505.62, "vol20": 0.078, "vol60": 0.1257}, {"date": "2007-05-07", "close": 1509.48, "vol20": 0.0778, "vol60": 0.1257}, {"date": "2007-05-08", "close": 1507.72, "vol20": 0.0787, "vol60": 0.1247}, {"date": "2007-05-09", "close": 1512.58, "vol20": 0.0718, "vol60": 0.1245}, {"date": "2007-05-10", "close": 1491.47, "vol20": 0.0913, "vol60": 0.1274}, {"date": "2007-05-11", "close": 1505.85, "vol20": 0.0956, "vol60": 0.1279}, {"date": "2007-05-14", "close": 1503.15, "vol20": 0.0904, "vol60": 0.128}, {"date": "2007-05-15", "close": 1501.19, "vol20": 0.0908, "vol60": 0.1281}, {"date": "2007-05-16", "close": 1514.14, "vol20": 0.0947, "vol60": 0.129}, {"date": "2007-05-17", "close": 1512.75, "vol20": 0.0946, "vol60": 0.129}, {"date": "2007-05-18", "close": 1522.75, "vol20": 0.0921, "vol60": 0.1295}, {"date": "2007-05-21", "close": 1525.1, "vol20": 0.0911, "vol60": 0.1292}, {"date": "2007-05-22", "close": 1524.12, "vol20": 0.0912, "vol60": 0.1292}, {"date": "2007-05-23", "close": 1522.28, "vol20": 0.0857, "vol60": 0.1051}, {"date": "2007-05-24", "close": 1507.51, "vol20": 0.0936, "vol60": 0.1071}, {"date": "2007-05-25", "close": 1515.73, "vol20": 0.0952, "vol60": 0.1072}, {"date": "2007-05-29", "close": 1518.11, "vol20": 0.0896, "vol60": 0.1039}, {"date": "2007-05-30", "close": 1530.23, "vol20": 0.0927, "vol60": 0.1021}, {"date": "2007-05-31", "close": 1530.62, "vol20": 0.0909, "vol60": 0.0982}, {"date": "2007-06-01", "close": 1536.34, "vol20": 0.0906, "vol60": 0.0979}, {"date": "2007-06-04", "close": 1539.18, "vol20": 0.0906, "vol60": 0.0972}, {"date": "2007-06-05", "close": 1530.95, "vol20": 0.0932, "vol60": 0.0983}, {"date": "2007-06-06", "close": 1517.38, "vol20": 0.0991, "vol60": 0.1005}, {"date": "2007-06-07", "close": 1490.72, "vol20": 0.1172, "vol60": 0.098}, {"date": "2007-06-08", "close": 1507.67, "vol20": 0.1135, "vol60": 0.0995}, {"date": "2007-06-11", "close": 1509.12, "vol20": 0.1084, "vol60": 0.0994}, {"date": "2007-06-12", "close": 1493.0, "vol20": 0.1149, "vol60": 0.1019}, {"date": "2007-06-13", "close": 1515.67, "vol20": 0.1271, "vol60": 0.104}, {"date": "2007-06-14", "close": 1522.97, "vol20": 0.1246, "vol60": 0.1037}, {"date": "2007-06-15", "close": 1532.91, "vol20": 0.1264, "vol60": 0.0991}, {"date": "2007-06-18", "close": 1531.05, "vol20": 0.1246, "vol60": 0.0991}, {"date": "2007-06-19", "close": 1533.7, "vol20": 0.1246, "vol60": 0.0992}, {"date": "2007-06-20", "close": 1512.84, "vol20": 0.1342, "vol60": 0.1037}, {"date": "2007-06-21", "close": 1522.19, "vol20": 0.1361, "vol60": 0.1032}, {"date": "2007-06-22", "close": 1502.56, "vol20": 0.1396, "vol60": 0.1055}, {"date": "2007-06-25", "close": 1497.74, "vol20": 0.1384, "vol60": 0.1057}, {"date": "2007-06-26", "close": 1492.89, "vol20": 0.1384, "vol60": 0.106}, {"date": "2007-06-27", "close": 1506.34, "vol20": 0.1393, "vol60": 0.1072}, {"date": "2007-06-28", "close": 1505.71, "vol20": 0.1393, "vol60": 0.1058}, {"date": "2007-06-29", "close": 1503.35, "vol20": 0.1382, "vol60": 0.1059}, {"date": "2007-07-02", "close": 1519.43, "vol20": 0.1441, "vol60": 0.1078}, {"date": "2007-07-03", "close": 1524.87, "vol20": 0.1437, "vol60": 0.1079}, {"date": "2007-07-05", "close": 1525.4, "vol20": 0.14, "vol60": 0.1079}, {"date": "2007-07-06", "close": 1530.44, "vol20": 0.123, "vol60": 0.1069}, {"date": "2007-07-09", "close": 1531.85, "vol20": 0.1172, "vol60": 0.1063}, {"date": "2007-07-10", "close": 1510.12, "vol20": 0.1289, "vol60": 0.1106}, {"date": "2007-07-11", "close": 1518.76, "vol20": 0.1238, "vol60": 0.1092}, {"date": "2007-07-12", "close": 1547.7, "vol20": 0.1301, "vol60": 0.1155}, {"date": "2007-07-13", "close": 1552.5, "vol20": 0.1296, "vol60": 0.1155}, {"date": "2007-07-16", "close": 1549.52, "vol20": 0.1283, "vol60": 0.1156}, {"date": "2007-07-17", "close": 1549.37, "vol20": 0.1281, "vol60": 0.1143}, {"date": "2007-07-18", "close": 1546.17, "vol20": 0.1284, "vol60": 0.1143}, {"date": "2007-07-19", "close": 1553.08, "vol20": 0.1177, "vol60": 0.1145}, {"date": "2007-07-20", "close": 1534.1, "vol20": 0.1256, "vol60": 0.1159}, {"date": "2007-07-23", "close": 1541.57, "vol20": 0.116, "vol60": 0.1163}, {"date": "2007-07-24", "close": 1511.04, "vol20": 0.1379, "vol60": 0.1236}, {"date": "2007-07-25", "close": 1518.09, "vol20": 0.1379, "vol60": 0.1228}, {"date": "2007-07-26", "close": 1482.66, "vol20": 0.1593, "vol60": 0.1322}, {"date": "2007-07-27", "close": 1458.95, "vol20": 0.1683, "vol60": 0.1355}, {"date": "2007-07-30", "close": 1473.91, "vol20": 0.1734, "vol60": 0.1369}, {"date": "2007-07-31", "close": 1455.27, "vol20": 0.1724, "vol60": 0.1391}, {"date": "2007-08-01", "close": 1465.81, "vol20": 0.1745, "vol60": 0.1399}, {"date": "2007-08-02", "close": 1472.2, "vol20": 0.1758, "vol60": 0.1403}, {"date": "2007-08-03", "close": 1433.06, "vol20": 0.1959, "vol60": 0.1502}, {"date": "2007-08-06", "close": 1467.67, "vol20": 0.2181, "vol60": 0.156}, {"date": "2007-08-07", "close": 1476.71, "vol20": 0.215, "vol60": 0.1552}, {"date": "2007-08-08", "close": 1497.49, "vol20": 0.2204, "vol60": 0.1579}, {"date": "2007-08-09", "close": 1453.09, "vol20": 0.231, "vol60": 0.1695}, {"date": "2007-08-10", "close": 1453.64, "vol20": 0.2303, "vol60": 0.1685}, {"date": "2007-08-13", "close": 1452.92, "vol20": 0.2304, "vol60": 0.1685}, {"date": "2007-08-14", "close": 1426.54, "vol20": 0.2362, "vol60": 0.1716}, {"date": "2007-08-15", "close": 1406.7, "vol20": 0.2386, "vol60": 0.1735}, {"date": "2007-08-16", "close": 1411.27, "vol20": 0.238, "vol60": 0.1738}, {"date": "2007-08-17", "close": 1445.94, "vol20": 0.2573, "vol60": 0.1815}, {"date": "2007-08-20", "close": 1445.55, "vol20": 0.2559, "vol60": 0.1805}, {"date": "2007-08-21", "close": 1447.12, "vol20": 0.2484, "vol60": 0.1801}, {"date": "2007-08-22", "close": 1464.07, "vol20": 0.2521, "vol60": 0.1818}, {"date": "2007-08-23", "close": 1462.5, "vol20": 0.2386, "vol60": 0.181}, {"date": "2007-08-24", "close": 1479.37, "vol20": 0.235, "vol60": 0.1827}, {"date": "2007-08-27", "close": 1466.79, "vol20": 0.2343, "vol60": 0.1832}, {"date": "2007-08-28", "close": 1432.36, "vol20": 0.2452, "vol60": 0.189}, {"date": "2007-08-29", "close": 1463.76, "vol20": 0.2565, "vol60": 0.1945}, {"date": "2007-08-30", "close": 1457.64, "vol20": 0.2564, "vol60": 0.1939}, {"date": "2007-08-31", "close": 1473.99, "vol20": 0.2394, "vol60": 0.1921}, {"date": "2007-09-04", "close": 1489.42, "vol20": 0.2271, "vol60": 0.1919}, {"date": "2007-09-05", "close": 1472.29, "vol20": 0.2301, "vol60": 0.1933}, {"date": "2007-09-06", "close": 1478.55, "vol20": 0.2248, "vol60": 0.1923}, {"date": "2007-09-07", "close": 1453.55, "vol20": 0.2061, "vol60": 0.1927}, {"date": "2007-09-10", "close": 1451.7, "vol20": 0.2061, "vol60": 0.1924}, {"date": "2007-09-11", "close": 1471.49, "vol20": 0.2117, "vol60": 0.194}, {"date": "2007-09-12", "close": 1471.56, "vol20": 0.1996, "vol60": 0.194}, {"date": "2007-09-13", "close": 1483.95, "vol20": 0.1921, "vol60": 0.1949}, {"date": "2007-09-14", "close": 1484.25, "vol20": 0.1923, "vol60": 0.1929}, {"date": "2007-09-17", "close": 1476.65, "vol20": 0.1758, "vol60": 0.1927}, {"date": "2007-09-18", "close": 1519.78, "vol20": 0.2013, "vol60": 0.2}, {"date": "2007-09-19", "close": 1529.03, "vol20": 0.2016, "vol60": 0.2003}, {"date": "2007-09-20", "close": 1518.75, "vol20": 0.2014, "vol60": 0.2007}, {"date": "2007-09-21", "close": 1525.75, "vol20": 0.2013, "vol60": 0.2}, {"date": "2007-09-24", "close": 1517.73, "vol20": 0.1998, "vol60": 0.2004}, {"date": "2007-09-25", "close": 1517.21, "vol20": 0.1965, "vol60": 0.2003}, {"date": "2007-09-26", "close": 1525.42, "vol20": 0.1722, "vol60": 0.1994}, {"date": "2007-09-27", "close": 1531.38, "vol20": 0.1578, "vol60": 0.1995}, {"date": "2007-09-28", "close": 1526.75, "vol20": 0.1572, "vol60": 0.1996}, {"date": "2007-10-01", "close": 1547.04, "vol20": 0.1589, "vol60": 0.2013}, {"date": "2007-10-02", "close": 1546.63, "vol20": 0.1563, "vol60": 0.2013}, {"date": "2007-10-03", "close": 1539.59, "vol20": 0.1501, "vol60": 0.1993}, {"date": "2007-10-04", "close": 1542.84, "vol20": 0.1499, "vol60": 0.199}, {"date": "2007-10-05", "close": 1557.59, "vol20": 0.1336, "vol60": 0.1962}, {"date": "2007-10-08", "close": 1552.58, "vol20": 0.1347, "vol60": 0.1962}, {"date": "2007-10-09", "close": 1565.15, "vol20": 0.1306, "vol60": 0.1968}, {"date": "2007-10-10", "close": 1562.47, "vol20": 0.1313, "vol60": 0.1969}, {"date": "2007-10-11", "close": 1554.41, "vol20": 0.1327, "vol60": 0.1971}, {"date": "2007-10-12", "close": 1561.8, "vol20": 0.1327, "vol60": 0.1971}, {"date": "2007-10-15", "close": 1548.71, "vol20": 0.1357, "vol60": 0.1963}, {"date": "2007-10-16", "close": 1538.53, "vol20": 0.097, "vol60": 0.1965}, {"date": "2007-10-17", "close": 1541.24, "vol20": 0.095, "vol60": 0.1921}, {"date": "2007-10-18", "close": 1540.08, "vol20": 0.0913, "vol60": 0.1919}, {"date": "2007-10-19", "close": 1500.63, "vol20": 0.1301, "vol60": 0.1932}, {"date": "2007-10-22", "close": 1506.33, "vol20": 0.13, "vol60": 0.1903}, {"date": "2007-10-23", "close": 1519.59, "vol20": 0.134, "vol60": 0.19}, {"date": "2007-10-24", "close": 1515.88, "vol20": 0.1327, "vol60": 0.1881}, {"date": "2007-10-25", "close": 1514.4, "vol20": 0.1318, "vol60": 0.1876}, {"date": "2007-10-26", "close": 1535.28, "vol20": 0.1407, "vol60": 0.1894}, {"date": "2007-10-29", "close": 1540.98, "vol20": 0.133, "vol60": 0.1805}, {"date": "2007-10-30", "close": 1531.02, "vol20": 0.1348, "vol60": 0.1748}, {"date": "2007-10-31", "close": 1549.38, "vol20": 0.1408, "vol60": 0.176}, {"date": "2007-11-01", "close": 1508.44, "vol20": 0.1702, "vol60": 0.1827}, {"date": "2007-11-02", "close": 1509.65, "vol20": 0.1657, "vol60": 0.1715}, {"date": "2007-11-05", "close": 1502.17, "vol20": 0.1661, "vol60": 0.1718}, {"date": "2007-11-06", "close": 1520.27, "vol20": 0.1697, "vol60": 0.1734}, {"date": "2007-11-07", "close": 1475.62, "vol20": 0.1973, "vol60": 0.1803}, {"date": "2007-11-08", "close": 1474.77, "vol20": 0.1973, "vol60": 0.1777}, {"date": "2007-11-09", "close": 1453.7, "vol20": 0.1995, "vol60": 0.1803}, {"date": "2007-11-12", "close": 1439.18, "vol20": 0.2001, "vol60": 0.1746}, {"date": "2007-11-13", "close": 1481.05, "vol20": 0.2301, "vol60": 0.1843}, {"date": "2007-11-14", "close": 1470.58, "vol20": 0.2304, "vol60": 0.1849}, {"date": "2007-11-15", "close": 1451.15, "vol20": 0.2335, "vol60": 0.1855}, {"date": "2007-11-16", "close": 1458.74, "vol20": 0.2186, "vol60": 0.1858}, {"date": "2007-11-19", "close": 1433.27, "vol20": 0.225, "vol60": 0.1876}, {"date": "2007-11-20", "close": 1439.7, "vol20": 0.2226, "vol60": 0.1871}, {"date": "2007-11-21", "close": 1416.77, "vol20": 0.2276, "vol60": 0.1837}, {"date": "2007-11-23", "close": 1440.7, "vol20": 0.2385, "vol60": 0.1814}, {"date": "2007-11-26", "close": 1407.22, "vol20": 0.2416, "vol60": 0.1874}, {"date": "2007-11-27", "close": 1428.23, "vol20": 0.2496, "vol60": 0.1885}, {"date": "2007-11-28", "close": 1469.02, "vol20": 0.2738, "vol60": 0.1963}, {"date": "2007-11-29", "close": 1469.72, "vol20": 0.269, "vol60": 0.1949}, {"date": "2007-11-30", "close": 1481.14, "vol20": 0.2554, "vol60": 0.1953}, {"date": "2007-12-03", "close": 1472.42, "vol20": 0.256, "vol60": 0.1925}, {"date": "2007-12-04", "close": 1462.79, "vol20": 0.2563, "vol60": 0.193}, {"date": "2007-12-05", "close": 1485.01, "vol20": 0.2587, "vol60": 0.1934}, {"date": "2007-12-06", "close": 1507.34, "vol20": 0.2412, "vol60": 0.1958}, {"date": "2007-12-07", "close": 1504.66, "vol20": 0.2413, "vol60": 0.1951}, {"date": "2007-12-10", "close": 1515.96, "vol20": 0.2352, "vol60": 0.1957}, {"date": "2007-12-11", "close": 1477.65, "vol20": 0.2518, "vol60": 0.2025}, {"date": "2007-12-12", "close": 1486.59, "vol20": 0.2311, "vol60": 0.1939}, {"date": "2007-12-13", "close": 1488.41, "vol20": 0.2295, "vol60": 0.1935}, {"date": "2007-12-14", "close": 1467.95, "vol20": 0.2299, "vol60": 0.195}, {"date": "2007-12-17", "close": 1445.9, "vol20": 0.2358, "vol60": 0.1969}, {"date": "2007-12-18", "close": 1454.98, "vol20": 0.2278, "vol60": 0.1973}, {"date": "2007-12-19", "close": 1453.0, "vol20": 0.2275, "vol60": 0.1973}, {"date": "2007-12-20", "close": 1460.12, "vol20": 0.2193, "vol60": 0.1972}, {"date": "2007-12-21", "close": 1484.46, "vol20": 0.2191, "vol60": 0.2001}, {"date": "2007-12-24", "close": 1496.45, "vol20": 0.1991, "vol60": 0.2008}, {"date": "2007-12-26", "close": 1497.66, "vol20": 0.1942, "vol60": 0.1989}, {"date": "2007-12-27", "close": 1476.27, "vol20": 0.1773, "vol60": 0.2009}, {"date": "2007-12-28", "close": 1478.49, "vol20": 0.1774, "vol60": 0.2008}, {"date": "2007-12-31", "close": 1468.36, "vol20": 0.1768, "vol60": 0.2011}, {"date": "2008-01-02", "close": 1447.16, "vol20": 0.1829, "vol60": 0.2018}, {"date": "2008-01-03", "close": 1447.16, "vol20": 0.1817, "vol60": 0.2018}, {"date": "2008-01-04", "close": 1411.63, "vol20": 0.1912, "vol60": 0.2066}, {"date": "2008-01-07", "close": 1416.18, "vol20": 0.1813, "vol60": 0.2068}, {"date": "2008-01-08", "close": 1390.19, "vol20": 0.1892, "vol60": 0.2096}, {"date": "2008-01-09", "close": 1409.13, "vol20": 0.1952, "vol60": 0.2116}, {"date": "2008-01-10", "close": 1420.33, "vol20": 0.181, "vol60": 0.212}, {"date": "2008-01-11", "close": 1401.02, "vol20": 0.1829, "vol60": 0.2132}, {"date": "2008-01-14", "close": 1416.25, "vol20": 0.1889, "vol60": 0.2146}, {"date": "2008-01-15", "close": 1380.95, "vol20": 0.2019, "vol60": 0.2201}, {"date": "2008-01-16", "close": 1373.2, "vol20": 0.1971, "vol60": 0.2145}, {"date": "2008-01-17", "close": 1333.25, "vol20": 0.2158, "vol60": 0.2217}, {"date": "2008-01-18", "close": 1325.19, "vol20": 0.2156, "vol60": 0.2207}, {"date": "2008-01-22", "close": 1310.5, "vol20": 0.2138, "vol60": 0.2215}, {"date": "2008-01-23", "close": 1338.6, "vol20": 0.2207, "vol60": 0.2267}, {"date": "2008-01-24", "close": 1352.07, "vol20": 0.2223, "vol60": 0.2257}, {"date": "2008-01-25", "close": 1330.61, "vol20": 0.2244, "vol60": 0.2272}, {"date": "2008-01-28", "close": 1353.96, "vol20": 0.2366, "vol60": 0.2306}, {"date": "2008-01-29", "close": 1362.3, "vol20": 0.2386, "vol60": 0.2294}, {"date": "2008-01-30", "close": 1355.81, "vol20": 0.2384, "vol60": 0.2237}, {"date": "2008-01-31", "close": 1378.55, "vol20": 0.2457, "vol60": 0.2268}, {"date": "2008-02-01", "close": 1395.42, "vol20": 0.251, "vol60": 0.2284}, {"date": "2008-02-04", "close": 1380.82, "vol20": 0.2384, "vol60": 0.2275}, {"date": "2008-02-05", "close": 1336.64, "vol20": 0.2624, "vol60": 0.229}, {"date": "2008-02-06", "close": 1326.45, "vol20": 0.2565, "vol60": 0.2293}, {"date": "2008-02-07", "close": 1336.91, "vol20": 0.2526, "vol60": 0.2286}, {"date": "2008-02-08", "close": 1331.29, "vol20": 0.2496, "vol60": 0.2279}, {"date": "2008-02-11", "close": 1339.13, "vol20": 0.2484, "vol60": 0.2198}, {"date": "2008-02-12", "close": 1348.86, "vol20": 0.2462, "vol60": 0.2202}, {"date": "2008-02-13", "close": 1367.21, "vol20": 0.2368, "vol60": 0.2209}, {"date": "2008-02-14", "close": 1348.86, "vol20": 0.2407, "vol60": 0.222}, {"date": "2008-02-15", "close": 1349.99, "vol20": 0.2156, "vol60": 0.2194}, {"date": "2008-02-19", "close": 1348.78, "vol20": 0.2143, "vol60": 0.2191}, {"date": "2008-02-20", "close": 1360.03, "vol20": 0.2109, "vol60": 0.2177}, {"date": "2008-02-21", "close": 1342.53, "vol20": 0.2041, "vol60": 0.216}, {"date": "2008-02-22", "close": 1353.11, "vol20": 0.2028, "vol60": 0.2117}, {"date": "2008-02-25", "close": 1371.8, "vol20": 0.1991, "vol60": 0.2114}, {"date": "2008-02-26", "close": 1381.29, "vol20": 0.1913, "vol60": 0.2033}, {"date": "2008-02-27", "close": 1380.02, "vol20": 0.1904, "vol60": 0.2033}, {"date": "2008-02-28", "close": 1367.68, "vol20": 0.1926, "vol60": 0.2031}, {"date": "2008-02-29", "close": 1330.63, "vol20": 0.2065, "vol60": 0.2099}, {"date": "2008-03-03", "close": 1331.34, "vol20": 0.2001, "vol60": 0.2097}, {"date": "2008-03-04", "close": 1326.75, "vol20": 0.1978, "vol60": 0.2068}, {"date": "2008-03-05", "close": 1333.7, "vol20": 0.1629, "vol60": 0.2044}, {"date": "2008-03-06", "close": 1304.34, "vol20": 0.1793, "vol60": 0.2085}, {"date": "2008-03-07", "close": 1293.37, "vol20": 0.1781, "vol60": 0.2079}, {"date": "2008-03-10", "close": 1273.37, "vol20": 0.1848, "vol60": 0.2041}, {"date": "2008-03-11", "close": 1320.65, "vol20": 0.2291, "vol60": 0.2186}, {"date": "2008-03-12", "close": 1308.77, "vol20": 0.2289, "vol60": 0.2189}, {"date": "2008-03-13", "close": 1315.48, "vol20": 0.2235, "vol60": 0.2181}, {"date": "2008-03-14", "close": 1288.14, "vol20": 0.2301, "vol60": 0.2199}, {"date": "2008-03-17", "close": 1276.6, "vol20": 0.231, "vol60": 0.2197}, {"date": "2008-03-18", "close": 1330.74, "vol20": 0.2796, "vol60": 0.2373}, {"date": "2008-03-19", "close": 1298.42, "vol20": 0.2898, "vol60": 0.2416}, {"date": "2008-03-20", "close": 1329.51, "vol20": 0.3009, "vol60": 0.2443}, {"date": "2008-03-24", "close": 1349.88, "vol20": 0.3047, "vol60": 0.246}, {"date": "2008-03-25", "close": 1352.99, "vol20": 0.3005, "vol60": 0.2461}, {"date": "2008-03-26", "close": 1341.13, "vol20": 0.3004, "vol60": 0.2451}, {"date": "2008-03-27", "close": 1325.76, "vol20": 0.3025, "vol60": 0.2459}, {"date": "2008-03-28", "close": 1315.22, "vol20": 0.3022, "vol60": 0.246}, {"date": "2008-03-31", "close": 1322.7, "vol20": 0.2877, "vol60": 0.245}, {"date": "2008-04-01", "close": 1370.18, "vol20": 0.3142, "vol60": 0.2563}, {"date": "2008-04-02", "close": 1367.53, "vol20": 0.3139, "vol60": 0.2514}, {"date": "2008-04-03", "close": 1369.31, "vol20": 0.3136, "vol60": 0.2513}, {"date": "2008-04-04", "close": 1370.4, "vol20": 0.3011, "vol60": 0.2485}, {"date": "2008-04-07", "close": 1372.54, "vol20": 0.2983, "vol60": 0.2469}, {"date": "2008-04-08", "close": 1365.54, "vol20": 0.2919, "vol60": 0.2465}, {"date": "2008-04-09", "close": 1354.49, "vol20": 0.267, "vol60": 0.2455}, {"date": "2008-04-10", "close": 1360.55, "vol20": 0.2644, "vol60": 0.2446}, {"date": "2008-04-11", "close": 1332.83, "vol20": 0.2758, "vol60": 0.2427}, {"date": "2008-04-14", "close": 1328.32, "vol20": 0.2643, "vol60": 0.2426}, {"date": "2008-04-15", "close": 1334.43, "vol20": 0.2615, "vol60": 0.2351}, {"date": "2008-04-16", "close": 1364.71, "vol20": 0.2303, "vol60": 0.2392}, {"date": "2008-04-17", "close": 1365.56, "vol20": 0.2092, "vol60": 0.238}, {"date": "2008-04-18", "close": 1390.33, "vol20": 0.2025, "vol60": 0.2369}, {"date": "2008-04-21", "close": 1388.17, "vol20": 0.1969, "vol60": 0.2361}, {"date": "2008-04-22", "close": 1375.94, "vol20": 0.2002, "vol60": 0.2344}, {"date": "2008-04-23", "close": 1379.93, "vol20": 0.197, "vol60": 0.2319}, {"date": "2008-04-24", "close": 1388.82, "vol20": 0.1915, "vol60": 0.2319}, {"date": "2008-04-25", "close": 1397.84, "vol20": 0.1881, "vol60": 0.232}, {"date": "2008-04-28", "close": 1396.37, "vol20": 0.1883, "vol60": 0.2295}, {"date": "2008-04-29", "close": 1390.94, "vol20": 0.1448, "vol60": 0.2283}, {"date": "2008-04-30", "close": 1385.59, "vol20": 0.1454, "vol60": 0.2274}, {"date": "2008-05-01", "close": 1409.34, "vol20": 0.1566, "vol60": 0.2196}, {"date": "2008-05-02", "close": 1413.9, "vol20": 0.1567, "vol60": 0.219}, {"date": "2008-05-05", "close": 1407.49, "vol20": 0.1582, "vol60": 0.2188}, {"date": "2008-05-06", "close": 1418.26, "vol20": 0.1579, "vol60": 0.219}, {"date": "2008-05-07", "close": 1392.57, "vol20": 0.1701, "vol60": 0.2223}, {"date": "2008-05-08", "close": 1397.68, "vol20": 0.1699, "vol60": 0.2219}, {"date": "2008-05-09", "close": 1388.28, "vol20": 0.1524, "vol60": 0.2208}, {"date": "2008-05-12", "close": 1403.58, "vol20": 0.1541, "vol60": 0.22}, {"date": "2008-05-13", "close": 1403.04, "vol20": 0.1543, "vol60": 0.22}, {"date": "2008-05-14", "close": 1408.66, "vol20": 0.1355, "vol60": 0.2201}, {"date": "2008-05-15", "close": 1423.57, "vol20": 0.1391, "vol60": 0.2204}, {"date": "2008-05-16", "close": 1425.35, "vol20": 0.1258, "vol60": 0.2186}, {"date": "2008-05-19", "close": 1426.63, "vol20": 0.1253, "vol60": 0.2181}, {"date": "2008-05-20", "close": 1413.4, "vol20": 0.1258, "vol60": 0.2174}, {"date": "2008-05-21", "close": 1390.71, "vol20": 0.1401, "vol60": 0.2197}, {"date": "2008-05-22", "close": 1394.35, "vol20": 0.1386, "vol60": 0.2197}, {"date": "2008-05-23", "close": 1375.93, "vol20": 0.1444, "vol60": 0.2206}, {"date": "2008-05-27", "close": 1385.35, "vol20": 0.1469, "vol60": 0.2134}, {"date": "2008-05-28", "close": 1390.84, "vol20": 0.147, "vol60": 0.2135}, {"date": "2008-05-29", "close": 1398.26, "vol20": 0.1475, "vol60": 0.2135}, {"date": "2008-05-30", "close": 1400.38, "vol20": 0.1341, "vol60": 0.2134}, {"date": "2008-06-02", "close": 1385.67, "vol20": 0.1381, "vol60": 0.2093}, {"date": "2008-06-03", "close": 1377.65, "vol20": 0.1386, "vol60": 0.2088}, {"date": "2008-06-04", "close": 1377.2, "vol20": 0.1348, "vol60": 0.206}, {"date": "2008-06-05", "close": 1404.05, "vol20": 0.1386, "vol60": 0.1962}, {"date": "2008-06-06", "close": 1360.68, "vol20": 0.1779, "vol60": 0.2062}, {"date": "2008-06-09", "close": 1361.76, "vol20": 0.1769, "vol60": 0.206}, {"date": "2008-06-10", "close": 1358.44, "vol20": 0.1712, "vol60": 0.2011}, {"date": "2008-06-11", "close": 1335.49, "vol20": 0.1796, "vol60": 0.2035}, {"date": "2008-06-12", "close": 1339.87, "vol20": 0.1793, "vol60": 0.185}, {"date": "2008-06-13", "close": 1360.03, "vol20": 0.1841, "vol60": 0.1801}, {"date": "2008-06-16", "close": 1360.14, "vol20": 0.1839, "vol60": 0.1737}, {"date": "2008-06-17", "close": 1350.93, "vol20": 0.1841, "vol60": 0.1715}, {"date": "2008-06-18", "close": 1337.81, "vol20": 0.1843, "vol60": 0.1726}, {"date": "2008-06-19", "close": 1342.83, "vol20": 0.1786, "vol60": 0.1718}, {"date": "2008-06-20", "close": 1317.93, "vol20": 0.1875, "vol60": 0.1745}, {"date": "2008-06-23", "close": 1318.0, "vol20": 0.1835, "vol60": 0.1737}, {"date": "2008-06-24", "close": 1314.29, "vol20": 0.1804, "vol60": 0.1734}, {"date": "2008-06-25", "close": 1321.97, "vol20": 0.1815, "vol60": 0.1576}, {"date": "2008-06-26", "close": 1283.15, "vol20": 0.2029, "vol60": 0.1685}, {"date": "2008-06-27", "close": 1278.38, "vol20": 0.2017, "vol60": 0.1686}, {"date": "2008-06-30", "close": 1280.0, "vol20": 0.2014, "vol60": 0.1686}, {"date": "2008-07-01", "close": 1284.91, "vol20": 0.2031, "vol60": 0.1688}, {"date": "2008-07-02", "close": 1261.52, "vol20": 0.2094, "vol60": 0.1723}, {"date": "2008-07-03", "close": 1262.9, "vol20": 0.1913, "vol60": 0.1718}, {"date": "2008-07-07", "close": 1252.31, "vol20": 0.1654, "vol60": 0.172}, {"date": "2008-07-08", "close": 1273.7, "vol20": 0.181, "vol60": 0.1713}, {"date": "2008-07-09", "close": 1244.69, "vol20": 0.1939, "vol60": 0.1772}, {"date": "2008-07-10", "close": 1253.39, "vol20": 0.1918, "vol60": 0.1776}, {"date": "2008-07-11", "close": 1239.49, "vol20": 0.1922, "vol60": 0.1719}, {"date": "2008-07-14", "close": 1228.3, "vol20": 0.1795, "vol60": 0.1725}, {"date": "2008-07-15", "close": 1214.91, "vol20": 0.1796, "vol60": 0.1685}, {"date": "2008-07-16", "close": 1245.36, "vol20": 0.2093, "vol60": 0.1774}, {"date": "2008-07-17", "close": 1260.32, "vol20": 0.2156, "vol60": 0.1789}, {"date": "2008-07-18", "close": 1260.68, "vol20": 0.2145, "vol60": 0.1788}, {"date": "2008-07-21", "close": 1260.0, "vol20": 0.2066, "vol60": 0.178}, {"date": "2008-07-22", "close": 1277.0, "vol20": 0.2139, "vol60": 0.1799}, {"date": "2008-07-23", "close": 1282.19, "vol20": 0.2147, "vol60": 0.1803}, {"date": "2008-07-24", "close": 1252.54, "vol20": 0.2267, "vol60": 0.1858}, {"date": "2008-07-25", "close": 1257.76, "vol20": 0.2037, "vol60": 0.1861}, {"date": "2008-07-28", "close": 1234.37, "vol20": 0.2132, "vol60": 0.1853}, {"date": "2008-07-29", "close": 1263.2, "vol20": 0.2306, "vol60": 0.1921}, {"date": "2008-07-30", "close": 1284.26, "vol20": 0.2382, "vol60": 0.1957}, {"date": "2008-07-31", "close": 1267.38, "vol20": 0.2336, "vol60": 0.1962}, {"date": "2008-08-01", "close": 1260.31, "vol20": 0.2345, "vol60": 0.1933}, {"date": "2008-08-04", "close": 1249.01, "vol20": 0.2348, "vol60": 0.1936}, {"date": "2008-08-05", "close": 1284.88, "vol20": 0.2488, "vol60": 0.2029}, {"date": "2008-08-06", "close": 1289.19, "vol20": 0.2329, "vol60": 0.2016}, {"date": "2008-08-07", "close": 1266.07, "vol20": 0.2423, "vol60": 0.2044}, {"date": "2008-08-08", "close": 1296.32, "vol20": 0.2513, "vol60": 0.2106}, {"date": "2008-08-11", "close": 1305.32, "vol20": 0.2482, "vol60": 0.2099}, {"date": "2008-08-12", "close": 1289.59, "vol20": 0.2491, "vol60": 0.2109}, {"date": "2008-08-13", "close": 1285.83, "vol20": 0.236, "vol60": 0.2109}, {"date": "2008-08-14", "close": 1292.93, "vol20": 0.2334, "vol60": 0.2108}, {"date": "2008-08-15", "close": 1298.2, "vol20": 0.2335, "vol60": 0.2088}, {"date": "2008-08-18", "close": 1278.6, "vol20": 0.2409, "vol60": 0.2106}, {"date": "2008-08-19", "close": 1266.69, "vol20": 0.2386, "vol60": 0.2099}, {"date": "2008-08-20", "close": 1274.54, "vol20": 0.2392, "vol60": 0.2097}, {"date": "2008-08-21", "close": 1277.72, "vol20": 0.2232, "vol60": 0.2096}, {"date": "2008-08-22", "close": 1292.2, "vol20": 0.2259, "vol60": 0.2108}, {"date": "2008-08-25", "close": 1266.84, "vol20": 0.2272, "vol60": 0.2141}, {"date": "2008-08-26", "close": 1271.51, "vol20": 0.2125, "vol60": 0.2135}, {"date": "2008-08-27", "close": 1281.66, "vol20": 0.2059, "vol60": 0.2142}, {"date": "2008-08-28", "close": 1300.68, "vol20": 0.2061, "vol60": 0.2167}, {"date": "2008-08-29", "close": 1282.83, "vol20": 0.2118, "vol60": 0.214}, {"date": "2008-09-02", "close": 1277.58, "vol20": 0.2094, "vol60": 0.2049}, {"date": "2008-09-03", "close": 1274.98, "vol20": 0.1833, "vol60": 0.2049}, {"date": "2008-09-04", "close": 1236.83, "vol20": 0.2111, "vol60": 0.2135}, {"date": "2008-09-05", "close": 1242.31, "vol20": 0.2035, "vol60": 0.2113}, {"date": "2008-09-08", "close": 1267.79, "vol20": 0.1984, "vol60": 0.2157}, {"date": "2008-09-09", "close": 1224.51, "vol20": 0.2288, "vol60": 0.224}, {"date": "2008-09-10", "close": 1232.04, "vol20": 0.2286, "vol60": 0.2245}, {"date": "2008-09-11", "close": 1249.05, "vol20": 0.2355, "vol60": 0.2265}, {"date": "2008-09-12", "close": 1251.7, "vol20": 0.2344, "vol60": 0.2259}, {"date": "2008-09-15", "close": 1192.7, "vol20": 0.2857, "vol60": 0.2454}, {"date": "2008-09-16", "close": 1213.6, "vol20": 0.2924, "vol60": 0.246}, {"date": "2008-09-17", "close": 1156.39, "vol20": 0.334, "vol60": 0.2641}, {"date": "2008-09-18", "close": 1206.51, "vol20": 0.3721, "vol60": 0.2795}, {"date": "2008-09-19", "close": 1255.08, "vol20": 0.401, "vol60": 0.2915}, {"date": "2008-09-22", "close": 1207.09, "vol20": 0.42, "vol60": 0.2959}, {"date": "2008-09-23", "close": 1188.22, "vol20": 0.4181, "vol60": 0.2974}, {"date": "2008-09-24", "close": 1185.87, "vol20": 0.4174, "vol60": 0.2974}, {"date": "2008-09-25", "close": 1209.18, "vol20": 0.4235, "vol60": 0.3002}, {"date": "2008-09-26", "close": 1213.27, "vol20": 0.4192, "vol60": 0.2982}, {"date": "2008-09-29", "close": 1106.42, "vol20": 0.524, "vol60": 0.3522}, {"date": "2008-09-30", "close": 1166.36, "vol20": 0.5659, "vol60": 0.3695}, {"date": "2008-10-01", "close": 1161.06, "vol20": 0.5659, "vol60": 0.3676}, {"date": "2008-10-02", "close": 1114.28, "vol20": 0.5736, "vol60": 0.374}, {"date": "2008-10-03", "close": 1099.23, "vol20": 0.5731, "vol60": 0.3743}, {"date": "2008-10-06", "close": 1056.89, "vol20": 0.5757, "vol60": 0.3815}, {"date": "2008-10-07", "close": 996.23, "vol20": 0.5962, "vol60": 0.3985}, {"date": "2008-10-08", "close": 984.94, "vol20": 0.5931, "vol60": 0.3985}, {"date": "2008-10-09", "close": 909.92, "vol20": 0.6318, "vol60": 0.4233}, {"date": "2008-10-10", "close": 899.22, "vol20": 0.6285, "vol60": 0.4219}, {"date": "2008-10-13", "close": 1003.35, "vol20": 0.7589, "vol60": 0.4834}, {"date": "2008-10-14", "close": 998.01, "vol20": 0.7529, "vol60": 0.4834}, {"date": "2008-10-15", "close": 907.84, "vol20": 0.8008, "vol60": 0.5165}, {"date": "2008-10-16", "close": 946.43, "vol20": 0.8001, "vol60": 0.5252}, {"date": "2008-10-17", "close": 940.55, "vol20": 0.7771, "vol60": 0.5238}, {"date": "2008-10-20", "close": 985.4, "vol20": 0.8003, "vol60": 0.534}, {"date": "2008-10-21", "close": 955.05, "vol20": 0.8036, "vol60": 0.5361}, {"date": "2008-10-22", "close": 896.78, "vol20": 0.8235, "vol60": 0.5463}, {"date": "2008-10-23", "close": 908.11, "vol20": 0.8202, "vol60": 0.5456}, {"date": "2008-10-24", "close": 876.77, "vol20": 0.8205, "vol60": 0.5487}, {"date": "2008-10-27", "close": 848.92, "vol20": 0.7732, "vol60": 0.5514}, {"date": "2008-10-28", "close": 940.51, "vol20": 0.8461, "vol60": 0.5949}, {"date": "2008-10-29", "close": 930.09, "vol20": 0.8458, "vol60": 0.591}, {"date": "2008-10-30", "close": 954.09, "vol20": 0.8475, "vol60": 0.5941}, {"date": "2008-10-31", "close": 968.75, "vol20": 0.851, "vol60": 0.5949}, {"date": "2008-11-03", "close": 966.3, "vol20": 0.8421, "vol60": 0.592}, {"date": "2008-11-04", "close": 1005.75, "vol20": 0.8302, "vol60": 0.5987}, {"date": "2008-11-05", "close": 952.77, "vol20": 0.8519, "vol60": 0.6072}, {"date": "2008-11-06", "close": 904.88, "vol20": 0.8237, "vol60": 0.6146}, {"date": "2008-11-07", "close": 930.99, "vol20": 0.8286, "vol60": 0.6182}, {"date": "2008-11-10", "close": 919.21, "vol20": 0.7247, "vol60": 0.618}, {"date": "2008-11-11", "close": 898.95, "vol20": 0.7275, "vol60": 0.6187}, {"date": "2008-11-12", "close": 852.3, "vol20": 0.6727, "vol60": 0.6262}, {"date": "2008-11-13", "close": 911.29, "vol20": 0.7005, "vol60": 0.6437}, {"date": "2008-11-14", "close": 873.29, "vol20": 0.7152, "vol60": 0.6479}, {"date": "2008-11-17", "close": 850.75, "vol20": 0.6937, "vol60": 0.6481}, {"date": "2008-11-18", "close": 859.12, "vol20": 0.6902, "vol60": 0.6484}, {"date": "2008-11-19", "close": 806.58, "vol20": 0.6903, "vol60": 0.6583}, {"date": "2008-11-20", "close": 752.44, "vol20": 0.7229, "vol60": 0.6695}, {"date": "2008-11-21", "close": 800.03, "vol20": 0.7576, "vol60": 0.6832}, {"date": "2008-11-24", "close": 851.81, "vol20": 0.786, "vol60": 0.6983}, {"date": "2008-11-25", "close": 857.39, "vol20": 0.6881, "vol60": 0.6988}, {"date": "2008-11-26", "close": 887.68, "vol20": 0.7015, "vol60": 0.7039}, {"date": "2008-11-28", "close": 896.24, "vol20": 0.6954, "vol60": 0.7028}, {"date": "2008-12-01", "close": 816.21, "vol20": 0.7613, "vol60": 0.7252}, {"date": "2008-12-02", "close": 848.81, "vol20": 0.7799, "vol60": 0.7293}, {"date": "2008-12-03", "close": 870.74, "vol20": 0.77, "vol60": 0.7299}, {"date": "2008-12-04", "close": 845.22, "vol20": 0.7551, "vol60": 0.7311}, {"date": "2008-12-05", "close": 876.07, "vol20": 0.7488, "vol60": 0.7351}, {"date": "2008-12-08", "close": 909.7, "vol20": 0.7544, "vol60": 0.7403}, {"date": "2008-12-09", "close": 888.67, "vol20": 0.7575, "vol60": 0.7359}, {"date": "2008-12-10", "close": 899.24, "vol20": 0.7549, "vol60": 0.7352}, {"date": "2008-12-11", "close": 873.59, "vol20": 0.7368, "vol60": 0.7314}, {"date": "2008-12-12", "close": 879.73, "vol20": 0.6955, "vol60": 0.7253}, {"date": "2008-12-15", "close": 868.57, "vol20": 0.6802, "vol60": 0.7194}, {"date": "2008-12-16", "close": 913.18, "vol20": 0.6954, "vol60": 0.7252}, {"date": "2008-12-17", "close": 904.42, "vol20": 0.6965, "vol60": 0.7249}, {"date": "2008-12-18", "close": 885.28, "vol20": 0.659, "vol60": 0.7257}, {"date": "2008-12-19", "close": 887.88, "vol20": 0.5983, "vol60": 0.7241}, {"date": "2008-12-22", "close": 871.63, "vol20": 0.5709, "vol60": 0.7244}, {"date": "2008-12-23", "close": 863.16, "vol20": 0.5289, "vol60": 0.7016}, {"date": "2008-12-24", "close": 868.15, "vol20": 0.5288, "vol60": 0.6918}, {"date": "2008-12-26", "close": 872.8, "vol20": 0.5138, "vol60": 0.6922}, {"date": "2008-12-29", "close": 869.42, "vol20": 0.5124, "vol60": 0.688}, {"date": "2008-12-30", "close": 890.64, "vol20": 0.387, "vol60": 0.6901}, {"date": "2008-12-31", "close": 903.25, "vol20": 0.3668, "vol60": 0.687}, {"date": "2009-01-02", "close": 931.8, "vol20": 0.3718, "vol60": 0.6801}, {"date": "2009-01-05", "close": 927.45, "vol20": 0.3523, "vol60": 0.6798}, {"date": "2009-01-06", "close": 934.7, "vol20": 0.3329, "vol60": 0.6602}, {"date": "2009-01-07", "close": 906.65, "vol20": 0.3273, "vol60": 0.6628}, {"date": "2009-01-08", "close": 909.73, "vol20": 0.3157, "vol60": 0.6224}, {"date": "2009-01-09", "close": 890.35, "vol20": 0.3229, "vol60": 0.6237}, {"date": "2009-01-12", "close": 870.26, "vol20": 0.3164, "vol60": 0.5947}, {"date": "2009-01-13", "close": 871.79, "vol20": 0.3153, "vol60": 0.5882}, {"date": "2009-01-14", "close": 842.62, "vol20": 0.3348, "vol60": 0.5919}, {"date": "2009-01-15", "close": 843.74, "vol20": 0.2744, "vol60": 0.5833}, {"date": "2009-01-16", "close": 850.12, "vol20": 0.2764, "vol60": 0.5805}, {"date": "2009-01-20", "close": 805.22, "vol20": 0.3256, "vol60": 0.5769}, {"date": "2009-01-21", "close": 840.24, "vol20": 0.3659, "vol60": 0.5833}, {"date": "2009-01-22", "close": 827.5, "vol20": 0.3642, "vol60": 0.5798}, {"date": "2009-01-23", "close": 831.95, "vol20": 0.3642, "vol60": 0.5763}, {"date": "2009-01-26", "close": 836.57, "vol20": 0.3642, "vol60": 0.5352}, {"date": "2009-01-27", "close": 845.71, "vol20": 0.3661, "vol60": 0.5355}, {"date": "2009-01-28", "close": 874.09, "vol20": 0.3859, "vol60": 0.5373}, {"date": "2009-01-29", "close": 845.14, "vol20": 0.393, "vol60": 0.5402}, {"date": "2009-01-30", "close": 825.88, "vol20": 0.3942, "vol60": 0.5418}, {"date": "2009-02-02", "close": 825.44, "vol20": 0.3717, "vol60": 0.5345}, {"date": "2009-02-03", "close": 838.51, "vol20": 0.3796, "vol60": 0.5253}, {"date": "2009-02-04", "close": 832.23, "vol20": 0.3767, "vol60": 0.5152}, {"date": "2009-02-05", "close": 845.85, "vol20": 0.3726, "vol60": 0.5128}, {"date": "2009-02-06", "close": 868.6, "vol20": 0.387, "vol60": 0.5155}, {"date": "2009-02-09", "close": 869.89, "vol20": 0.3804, "vol60": 0.5136}, {"date": "2009-02-10", "close": 827.16, "vol20": 0.4124, "vol60": 0.5123}, {"date": "2009-02-11", "close": 833.74, "vol20": 0.4139, "vol60": 0.4931}, {"date": "2009-02-12", "close": 835.19, "vol20": 0.3965, "vol60": 0.4856}, {"date": "2009-02-13", "close": 826.84, "vol20": 0.3979, "vol60": 0.4831}, {"date": "2009-02-17", "close": 789.17, "vol20": 0.4278, "vol60": 0.4917}, {"date": "2009-02-18", "close": 788.42, "vol20": 0.3839, "vol60": 0.4746}, {"date": "2009-02-19", "close": 778.94, "vol20": 0.3489, "vol60": 0.453}, {"date": "2009-02-20", "close": 770.05, "vol20": 0.3475, "vol60": 0.4356}, {"date": "2009-02-23", "close": 743.33, "vol20": 0.3632, "vol60": 0.4207}, {"date": "2009-02-24", "close": 773.14, "vol20": 0.3954, "vol60": 0.429}, {"date": "2009-02-25", "close": 764.9, "vol20": 0.3921, "vol60": 0.4225}, {"date": "2009-02-26", "close": 752.83, "vol20": 0.3668, "vol60": 0.4226}, {"date": "2009-02-27", "close": 735.09, "vol20": 0.359, "vol60": 0.3809}, {"date": "2009-03-02", "close": 700.82, "vol20": 0.3836, "vol60": 0.3827}, {"date": "2009-03-03", "close": 696.33, "vol20": 0.3826, "vol60": 0.378}, {"date": "2009-03-04", "close": 712.87, "vol20": 0.39, "vol60": 0.3781}, {"date": "2009-03-05", "close": 682.55, "vol20": 0.4096, "vol60": 0.3784}, {"date": "2009-03-06", "close": 683.38, "vol20": 0.4003, "vol60": 0.3684}, {"date": "2009-03-09", "close": 676.53, "vol20": 0.3755, "vol60": 0.3665}, {"date": "2009-03-10", "close": 719.6, "vol20": 0.4572, "vol60": 0.3896}, {"date": "2009-03-11", "close": 721.36, "vol20": 0.4323, "vol60": 0.3862}, {"date": "2009-03-12", "close": 750.74, "vol20": 0.4608, "vol60": 0.3957}, {"date": "2009-03-13", "close": 756.55, "vol20": 0.4625, "vol60": 0.3957}, {"date": "2009-03-16", "close": 753.89, "vol20": 0.4621, "vol60": 0.3803}, {"date": "2009-03-17", "close": 778.12, "vol20": 0.4511, "vol60": 0.3867}, {"date": "2009-03-18", "close": 794.35, "vol20": 0.4574, "vol60": 0.3875}, {"date": "2009-03-19", "close": 784.04, "vol20": 0.4578, "vol60": 0.388}, {"date": "2009-03-20", "close": 768.54, "vol20": 0.4617, "vol60": 0.3883}, {"date": "2009-03-23", "close": 822.92, "vol20": 0.5017, "vol60": 0.4139}, {"date": "2009-03-24", "close": 806.12, "vol20": 0.4925, "vol60": 0.4157}, {"date": "2009-03-25", "close": 813.88, "vol20": 0.4908, "vol60": 0.416}, {"date": "2009-03-26", "close": 832.86, "vol20": 0.4903, "vol60": 0.4189}, {"date": "2009-03-27", "close": 815.94, "vol20": 0.4878, "vol60": 0.4176}, {"date": "2009-03-30", "close": 787.53, "vol20": 0.4718, "vol60": 0.4221}, {"date": "2009-03-31", "close": 797.87, "vol20": 0.4701, "vol60": 0.4175}, {"date": "2009-04-01", "close": 811.08, "vol20": 0.4675, "vol60": 0.4193}, {"date": "2009-04-02", "close": 834.38, "vol20": 0.434, "vol60": 0.4235}, {"date": "2009-04-03", "close": 842.5, "vol20": 0.4328, "vol60": 0.4199}, {"date": "2009-04-06", "close": 835.48, "vol20": 0.4318, "vol60": 0.4201}, {"date": "2009-04-07", "close": 815.55, "vol20": 0.4035, "vol60": 0.4206}, {"date": "2009-04-08", "close": 825.16, "vol20": 0.4036, "vol60": 0.4191}, {"date": "2009-04-09", "close": 856.56, "vol20": 0.4009, "vol60": 0.4263}, {"date": "2009-04-13", "close": 858.73, "vol20": 0.4012, "vol60": 0.4205}, {"date": "2009-04-14", "close": 841.5, "vol20": 0.4109, "vol60": 0.4226}, {"date": "2009-04-15", "close": 852.06, "vol20": 0.4002, "vol60": 0.4231}, {"date": "2009-04-16", "close": 865.3, "vol20": 0.3979, "vol60": 0.4088}, {"date": "2009-04-17", "close": 869.6, "vol20": 0.3925, "vol60": 0.3997}, {"date": "2009-04-20", "close": 832.39, "vol20": 0.4208, "vol60": 0.4087}, {"date": "2009-04-21", "close": 850.08, "vol20": 0.3528, "vol60": 0.4108}, {"date": "2009-04-22", "close": 843.55, "vol20": 0.3449, "vol60": 0.411}, {"date": "2009-04-23", "close": 851.92, "vol20": 0.345, "vol60": 0.4109}, {"date": "2009-04-24", "close": 866.23, "vol20": 0.3406, "vol60": 0.4066}, {"date": "2009-04-27", "close": 857.51, "vol20": 0.3334, "vol60": 0.4012}, {"date": "2009-04-28", "close": 855.16, "vol20": 0.3029, "vol60": 0.3983}, {"date": "2009-04-29", "close": 873.64, "vol20": 0.3075, "vol60": 0.4005}, {"date": "2009-04-30", "close": 872.81, "vol20": 0.3048, "vol60": 0.3994}, {"date": "2009-05-01", "close": 877.52, "vol20": 0.2907, "vol60": 0.3991}, {"date": "2009-05-04", "close": 907.24, "vol20": 0.3099, "vol60": 0.4034}, {"date": "2009-05-05", "close": 903.8, "vol20": 0.308, "vol60": 0.4}, {"date": "2009-05-06", "close": 919.53, "vol20": 0.2926, "vol60": 0.4015}, {"date": "2009-05-07", "close": 907.39, "vol20": 0.2995, "vol60": 0.3882}, {"date": "2009-05-08", "close": 929.23, "vol20": 0.2833, "vol60": 0.3907}, {"date": "2009-05-11", "close": 909.24, "vol20": 0.2978, "vol60": 0.3937}, {"date": "2009-05-12", "close": 908.35, "vol20": 0.2856, "vol60": 0.393}, {"date": "2009-05-13", "close": 883.92, "vol20": 0.3039, "vol60": 0.3847}, {"date": "2009-05-14", "close": 893.07, "vol20": 0.3014, "vol60": 0.3851}, {"date": "2009-05-15", "close": 882.88, "vol20": 0.3046, "vol60": 0.385}, {"date": "2009-05-18", "close": 909.71, "vol20": 0.2724, "vol60": 0.3881}, {"date": "2009-05-19", "close": 908.13, "vol20": 0.2659, "vol60": 0.38}, {"date": "2009-05-20", "close": 903.47, "vol20": 0.2647, "vol60": 0.3729}, {"date": "2009-05-21", "close": 888.33, "vol20": 0.2729, "vol60": 0.3741}, {"date": "2009-05-22", "close": 887.0, "vol20": 0.2676, "vol60": 0.3722}, {"date": "2009-05-26", "close": 910.33, "vol20": 0.2779, "vol60": 0.371}, {"date": "2009-05-27", "close": 893.06, "vol20": 0.2883, "vol60": 0.3585}, {"date": "2009-05-28", "close": 906.83, "vol20": 0.2837, "vol60": 0.3586}, {"date": "2009-05-29", "close": 919.14, "vol20": 0.2864, "vol60": 0.3569}, {"date": "2009-06-01", "close": 942.87, "vol20": 0.2977, "vol60": 0.3453}, {"date": "2009-06-02", "close": 944.74, "vol20": 0.2762, "vol60": 0.3453}, {"date": "2009-06-03", "close": 931.76, "vol20": 0.2812, "vol60": 0.3461}, {"date": "2009-06-04", "close": 942.46, "vol20": 0.2777, "vol60": 0.3259}, {"date": "2009-06-05", "close": 940.09, "vol20": 0.2728, "vol60": 0.3262}, {"date": "2009-06-08", "close": 939.14, "vol20": 0.2601, "vol60": 0.3178}, {"date": "2009-06-09", "close": 942.43, "vol20": 0.2465, "vol60": 0.3177}, {"date": "2009-06-10", "close": 939.15, "vol20": 0.2471, "vol60": 0.3177}, {"date": "2009-06-11", "close": 944.89, "vol20": 0.2224, "vol60": 0.3124}, {"date": "2009-06-12", "close": 946.21, "vol20": 0.221, "vol60": 0.3103}, {"date": "2009-06-15", "close": 923.72, "vol20": 0.2358, "vol60": 0.3135}, {"date": "2009-06-16", "close": 911.97, "vol20": 0.2174, "vol60": 0.3116}, {"date": "2009-06-17", "close": 910.71, "vol20": 0.2173, "vol60": 0.2802}, {"date": "2009-06-18", "close": 918.37, "vol20": 0.2183, "vol60": 0.2766}, {"date": "2009-06-19", "close": 921.23, "vol20": 0.208, "vol60": 0.2762}, {"date": "2009-06-22", "close": 893.04, "vol20": 0.2386, "vol60": 0.2808}, {"date": "2009-06-23", "close": 895.1, "vol20": 0.2188, "vol60": 0.2772}, {"date": "2009-06-24", "close": 900.94, "vol20": 0.2091, "vol60": 0.2664}, {"date": "2009-06-25", "close": 920.26, "vol20": 0.2156, "vol60": 0.2683}, {"date": "2009-06-26", "close": 918.9, "vol20": 0.2104, "vol60": 0.2668}, {"date": "2009-06-29", "close": 927.23, "vol20": 0.1911, "vol60": 0.2616}, {"date": "2009-06-30", "close": 919.32, "vol20": 0.1927, "vol60": 0.2619}, {"date": "2009-07-01", "close": 923.33, "vol20": 0.1879, "vol60": 0.2612}, {"date": "2009-07-02", "close": 896.42, "vol20": 0.2087, "vol60": 0.2637}, {"date": "2009-07-06", "close": 898.72, "vol20": 0.2095, "vol60": 0.2628}, {"date": "2009-07-07", "close": 881.03, "vol20": 0.2185, "vol60": 0.2555}, {"date": "2009-07-08", "close": 879.56, "vol20": 0.2172, "vol60": 0.2555}, {"date": "2009-07-09", "close": 882.68, "vol20": 0.2186, "vol60": 0.2519}, {"date": "2009-07-10", "close": 879.13, "vol20": 0.2159, "vol60": 0.2509}, {"date": "2009-07-13", "close": 901.05, "vol20": 0.2377, "vol60": 0.2539}, {"date": "2009-07-14", "close": 905.84, "vol20": 0.2248, "vol60": 0.254}, {"date": "2009-07-15", "close": 932.68, "vol20": 0.2441, "vol60": 0.2432}, {"date": "2009-07-16", "close": 940.74, "vol20": 0.2453, "vol60": 0.2404}, {"date": "2009-07-17", "close": 940.38, "vol20": 0.2441, "vol60": 0.2396}, {"date": "2009-07-20", "close": 951.13, "vol20": 0.2467, "vol60": 0.2399}, {"date": "2009-07-21", "close": 954.58, "vol20": 0.2143, "vol60": 0.2379}, {"date": "2009-07-22", "close": 954.07, "vol20": 0.2148, "vol60": 0.2367}, {"date": "2009-07-23", "close": 976.29, "vol20": 0.2258, "vol60": 0.2404}, {"date": "2009-07-24", "close": 979.26, "vol20": 0.2165, "vol60": 0.2371}, {"date": "2009-07-27", "close": 982.18, "vol20": 0.2158, "vol60": 0.2371}, {"date": "2009-07-28", "close": 979.62, "vol20": 0.2157, "vol60": 0.2371}, {"date": "2009-07-29", "close": 975.15, "vol20": 0.2134, "vol60": 0.2282}, {"date": "2009-07-30", "close": 986.75, "vol20": 0.2157, "vol60": 0.229}, {"date": "2009-07-31", "close": 987.48, "vol20": 0.1779, "vol60": 0.2266}, {"date": "2009-08-03", "close": 1002.63, "vol20": 0.1814, "vol60": 0.2264}, {"date": "2009-08-04", "close": 1005.65, "vol20": 0.1553, "vol60": 0.2216}, {"date": "2009-08-05", "close": 1002.72, "vol20": 0.1562, "vol60": 0.2166}, {"date": "2009-08-06", "close": 997.08, "vol20": 0.1619, "vol60": 0.217}, {"date": "2009-08-07", "close": 1010.48, "vol20": 0.1592, "vol60": 0.2098}, {"date": "2009-08-10", "close": 1007.1, "vol20": 0.1486, "vol60": 0.2094}, {"date": "2009-08-11", "close": 994.35, "vol20": 0.1622, "vol60": 0.2098}, {"date": "2009-08-12", "close": 1005.81, "vol20": 0.1369, "vol60": 0.2026}, {"date": "2009-08-13", "close": 1012.73, "vol20": 0.1362, "vol60": 0.2027}, {"date": "2009-08-14", "close": 1004.09, "vol20": 0.1424, "vol60": 0.2034}, {"date": "2009-08-17", "close": 979.73, "vol20": 0.1698, "vol60": 0.2069}, {"date": "2009-08-18", "close": 989.67, "vol20": 0.1724, "vol60": 0.2075}, {"date": "2009-08-19", "close": 996.46, "vol20": 0.1731, "vol60": 0.2017}, {"date": "2009-08-20", "close": 1007.37, "vol20": 0.1584, "vol60": 0.1979}, {"date": "2009-08-21", "close": 1026.13, "vol20": 0.1694, "vol60": 0.1989}, {"date": "2009-08-24", "close": 1025.57, "vol20": 0.1697, "vol60": 0.1975}, {"date": "2009-08-25", "close": 1028.0, "vol20": 0.1687, "vol60": 0.1913}, {"date": "2009-08-26", "close": 1028.12, "vol20": 0.167, "vol60": 0.1913}, {"date": "2009-08-27", "close": 1030.98, "vol20": 0.1634, "vol60": 0.1886}, {"date": "2009-08-28", "close": 1028.93, "vol20": 0.164, "vol60": 0.1877}, {"date": "2009-08-31", "close": 1020.62, "vol20": 0.16, "vol60": 0.1885}, {"date": "2009-09-01", "close": 998.04, "vol20": 0.1797, "vol60": 0.1947}, {"date": "2009-09-02", "close": 994.75, "vol20": 0.1798, "vol60": 0.1948}, {"date": "2009-09-03", "close": 1003.24, "vol20": 0.1813, "vol60": 0.1952}, {"date": "2009-09-04", "close": 1016.4, "vol20": 0.181, "vol60": 0.1965}, {"date": "2009-09-08", "close": 1025.39, "vol20": 0.1829, "vol60": 0.1971}, {"date": "2009-09-09", "close": 1033.37, "vol20": 0.177, "vol60": 0.1902}, {"date": "2009-09-10", "close": 1044.14, "vol20": 0.1763, "vol60": 0.1885}, {"date": "2009-09-11", "close": 1042.73, "vol20": 0.1756, "vol60": 0.1885}, {"date": "2009-09-14", "close": 1049.34, "vol20": 0.1723, "vol60": 0.1883}, {"date": "2009-09-15", "close": 1052.63, "vol20": 0.1403, "vol60": 0.1883}, {"date": "2009-09-16", "close": 1068.76, "vol20": 0.1445, "vol60": 0.1769}, {"date": "2009-09-17", "close": 1065.49, "vol20": 0.1461, "vol60": 0.1773}, {"date": "2009-09-18", "close": 1068.3, "vol20": 0.1433, "vol60": 0.1772}, {"date": "2009-09-21", "close": 1064.66, "vol20": 0.1326, "vol60": 0.1734}, {"date": "2009-09-22", "close": 1071.66, "vol20": 0.1333, "vol60": 0.1734}, {"date": "2009-09-23", "close": 1060.87, "vol20": 0.1402, "vol60": 0.1748}, {"date": "2009-09-24", "close": 1050.78, "vol20": 0.1457, "vol60": 0.1751}, {"date": "2009-09-25", "close": 1044.38, "vol20": 0.1477, "vol60": 0.1758}, {"date": "2009-09-28", "close": 1062.98, "vol20": 0.1591, "vol60": 0.1659}, {"date": "2009-09-29", "close": 1060.61, "vol20": 0.1556, "vol60": 0.1662}, {"date": "2009-09-30", "close": 1057.08, "vol20": 0.1285, "vol60": 0.1599}, {"date": "2009-10-01", "close": 1029.85, "vol20": 0.1637, "vol60": 0.1705}, {"date": "2009-10-02", "close": 1025.21, "vol20": 0.1631, "vol60": 0.1711}, {"date": "2009-10-05", "close": 1040.46, "vol20": 0.1649, "vol60": 0.1724}, {"date": "2009-10-06", "close": 1054.72, "vol20": 0.1687, "vol60": 0.1678}, {"date": "2009-10-07", "close": 1057.58, "vol20": 0.1671, "vol60": 0.1677}, {"date": "2009-10-08", "close": 1065.48, "vol20": 0.1653, "vol60": 0.1587}, {"date": "2009-10-09", "close": 1071.49, "vol20": 0.1658, "vol60": 0.1583}, {"date": "2009-10-12", "close": 1076.19, "vol20": 0.1652, "vol60": 0.1583}, {"date": "2009-10-13", "close": 1073.19, "vol20": 0.1656, "vol60": 0.1574}, {"date": "2009-10-14", "close": 1092.02, "vol20": 0.1683, "vol60": 0.1605}, {"date": "2009-10-15", "close": 1096.56, "vol20": 0.1679, "vol60": 0.1605}, {"date": "2009-10-16", "close": 1087.68, "vol20": 0.1712, "vol60": 0.1559}, {"date": "2009-10-19", "close": 1097.91, "vol20": 0.1729, "vol60": 0.1567}, {"date": "2009-10-20", "close": 1091.06, "vol20": 0.174, "vol60": 0.1576}, {"date": "2009-10-21", "close": 1081.4, "vol20": 0.173, "vol60": 0.1588}, {"date": "2009-10-22", "close": 1092.91, "vol20": 0.1715, "vol60": 0.1593}, {"date": "2009-10-23", "close": 1079.6, "vol20": 0.1767, "vol60": 0.1606}, {"date": "2009-10-26", "close": 1066.95, "vol20": 0.1721, "vol60": 0.1629}, {"date": "2009-10-27", "close": 1063.41, "vol20": 0.1724, "vol60": 0.1605}, {"date": "2009-10-28", "close": 1042.63, "vol20": 0.1861, "vol60": 0.1659}, {"date": "2009-10-29", "close": 1066.11, "vol20": 0.1775, "vol60": 0.1716}, {"date": "2009-10-30", "close": 1036.19, "vol20": 0.2066, "vol60": 0.1815}, {"date": "2009-11-02", "close": 1042.88, "vol20": 0.201, "vol60": 0.1799}, {"date": "2009-11-03", "close": 1045.41, "vol20": 0.1949, "vol60": 0.1798}, {"date": "2009-11-04", "close": 1046.5, "vol20": 0.1946, "vol60": 0.1776}, {"date": "2009-11-05", "close": 1066.63, "vol20": 0.205, "vol60": 0.1802}, {"date": "2009-11-06", "close": 1069.3, "vol20": 0.2042, "vol60": 0.1798}, {"date": "2009-11-09", "close": 1093.08, "vol20": 0.2184, "vol60": 0.1838}, {"date": "2009-11-10", "close": 1093.01, "vol20": 0.218, "vol60": 0.1757}, {"date": "2009-11-11", "close": 1098.51, "vol20": 0.2099, "vol60": 0.175}, {"date": "2009-11-12", "close": 1087.24, "vol20": 0.2126, "vol60": 0.1764}, {"date": "2009-11-13", "close": 1093.48, "vol20": 0.2117, "vol60": 0.1755}, {"date": "2009-11-16", "close": 1109.3, "vol20": 0.2152, "vol60": 0.174}, {"date": "2009-11-17", "close": 1110.32, "vol20": 0.2137, "vol60": 0.174}, {"date": "2009-11-18", "close": 1109.8, "vol20": 0.2107, "vol60": 0.174}, {"date": "2009-11-19", "close": 1094.9, "vol20": 0.214, "vol60": 0.1766}, {"date": "2009-11-20", "close": 1091.38, "vol20": 0.2094, "vol60": 0.1768}, {"date": "2009-11-23", "close": 1106.24, "vol20": 0.2089, "vol60": 0.1786}, {"date": "2009-11-24", "close": 1105.65, "vol20": 0.2082, "vol60": 0.1775}, {"date": "2009-11-25", "close": 1110.63, "vol20": 0.1919, "vol60": 0.1706}, {"date": "2009-11-27", "close": 1091.49, "vol20": 0.1911, "vol60": 0.1748}, {"date": "2009-11-30", "close": 1095.63, "vol20": 0.1558, "vol60": 0.1743}, {"date": "2009-12-01", "close": 1108.86, "vol20": 0.1588, "vol60": 0.174}, {"date": "2009-12-02", "close": 1109.24, "vol20": 0.1591, "vol60": 0.1733}, {"date": "2009-12-03", "close": 1099.92, "vol20": 0.1641, "vol60": 0.1739}, {"date": "2009-12-04", "close": 1105.98, "vol20": 0.1526, "vol60": 0.1731}, {"date": "2009-12-07", "close": 1103.25, "vol20": 0.1533, "vol60": 0.1732}, {"date": "2009-12-08", "close": 1091.94, "vol20": 0.1383, "vol60": 0.1743}, {"date": "2009-12-09", "close": 1095.95, "vol20": 0.1389, "vol60": 0.1744}, {"date": "2009-12-10", "close": 1102.35, "vol20": 0.1393, "vol60": 0.1721}, {"date": "2009-12-11", "close": 1106.41, "vol20": 0.1341, "vol60": 0.172}, {"date": "2009-12-14", "close": 1114.11, "vol20": 0.1348, "vol60": 0.1724}, {"date": "2009-12-15", "close": 1107.93, "vol20": 0.1268, "vol60": 0.1727}, {"date": "2009-12-16", "close": 1109.18, "vol20": 0.1268, "vol60": 0.1723}, {"date": "2009-12-17", "close": 1096.08, "vol20": 0.1336, "vol60": 0.1728}, {"date": "2009-12-18", "close": 1102.47, "vol20": 0.1263, "vol60": 0.1718}, {"date": "2009-12-21", "close": 1114.05, "vol20": 0.1304, "vol60": 0.1723}, {"date": "2009-12-22", "close": 1118.02, "vol20": 0.1223, "vol60": 0.1689}, {"date": "2009-12-23", "close": 1120.59, "vol20": 0.1224, "vol60": 0.1688}, {"date": "2009-12-24", "close": 1126.48, "vol20": 0.1227, "vol60": 0.1688}, {"date": "2009-12-28", "close": 1127.78, "vol20": 0.1024, "vol60": 0.1591}, {"date": "2009-12-29", "close": 1126.2, "vol20": 0.1026, "vol60": 0.1587}, {"date": "2009-12-30", "close": 1126.42, "vol20": 0.0947, "vol60": 0.1563}, {"date": "2009-12-31", "close": 1115.1, "vol20": 0.1023, "vol60": 0.1559}, {"date": "2010-01-04", "close": 1132.99, "vol20": 0.1109, "vol60": 0.1589}, {"date": "2010-01-05", "close": 1136.52, "vol20": 0.1101, "vol60": 0.1584}, {"date": "2010-01-06", "close": 1137.14, "vol20": 0.1092, "vol60": 0.1581}, {"date": "2010-01-07", "close": 1141.69, "vol20": 0.1001, "vol60": 0.1581}, {"date": "2010-01-08", "close": 1144.98, "vol20": 0.1, "vol60": 0.1579}, {"date": "2010-01-11", "close": 1146.98, "vol20": 0.0991, "vol60": 0.1542}, {"date": "2010-01-12", "close": 1136.22, "vol20": 0.1068, "vol60": 0.1555}, {"date": "2010-01-13", "close": 1145.68, "vol20": 0.1078, "vol60": 0.1552}, {"date": "2010-01-14", "close": 1148.46, "vol20": 0.1046, "vol60": 0.1542}, {"date": "2010-01-15", "close": 1136.03, "vol20": 0.1139, "vol60": 0.1554}, {"date": "2010-01-19", "close": 1150.23, "vol20": 0.1095, "vol60": 0.1559}, {"date": "2010-01-20", "close": 1138.04, "vol20": 0.118, "vol60": 0.1564}, {"date": "2010-01-21", "close": 1116.48, "vol20": 0.1341, "vol60": 0.1595}, {"date": "2010-01-22", "close": 1091.76, "vol20": 0.1553, "vol60": 0.1644}, {"date": "2010-01-25", "close": 1096.78, "vol20": 0.1561, "vol60": 0.1644}, {"date": "2010-01-26", "close": 1092.17, "vol20": 0.1547, "vol60": 0.1592}, {"date": "2010-01-27", "close": 1097.5, "vol20": 0.1561, "vol60": 0.1531}, {"date": "2010-01-28", "close": 1084.53, "vol20": 0.1605, "vol60": 0.1431}, {"date": "2010-01-29", "close": 1073.87, "vol20": 0.1627, "vol60": 0.1443}, {"date": "2010-02-01", "close": 1089.19, "vol20": 0.1701, "vol60": 0.1469}, {"date": "2010-02-02", "close": 1103.32, "vol20": 0.1664, "vol60": 0.149}, {"date": "2010-02-03", "close": 1097.28, "vol20": 0.1661, "vol60": 0.1447}, {"date": "2010-02-04", "close": 1063.11, "vol20": 0.1967, "vol60": 0.1589}, {"date": "2010-02-05", "close": 1066.19, "vol20": 0.1962, "vol60": 0.1522}, {"date": "2010-02-08", "close": 1056.74, "vol20": 0.1956, "vol60": 0.1532}, {"date": "2010-02-09", "close": 1070.52, "vol20": 0.2039, "vol60": 0.1553}, {"date": "2010-02-10", "close": 1068.13, "vol20": 0.2027, "vol60": 0.1539}, {"date": "2010-02-11", "close": 1078.47, "vol20": 0.2037, "vol60": 0.1548}, {"date": "2010-02-12", "close": 1075.51, "vol20": 0.2027, "vol60": 0.1519}, {"date": "2010-02-16", "close": 1094.87, "vol20": 0.2138, "vol60": 0.1564}, {"date": "2010-02-17", "close": 1099.51, "vol20": 0.2084, "vol60": 0.1567}, {"date": "2010-02-18", "close": 1106.75, "vol20": 0.2082, "vol60": 0.1548}, {"date": "2010-02-19", "close": 1109.17, "vol20": 0.1976, "vol60": 0.1547}, {"date": "2010-02-22", "close": 1108.01, "vol20": 0.1797, "vol60": 0.1522}, {"date": "2010-02-23", "close": 1094.6, "vol20": 0.1847, "vol60": 0.1542}, {"date": "2010-02-24", "close": 1105.24, "vol20": 0.1872, "vol60": 0.1553}, {"date": "2010-02-25", "close": 1102.94, "vol20": 0.1867, "vol60": 0.1511}, {"date": "2010-02-26", "close": 1104.49, "vol20": 0.1811, "vol60": 0.1509}, {"date": "2010-03-01", "close": 1115.71, "vol20": 0.1792, "vol60": 0.1503}, {"date": "2010-03-02", "close": 1118.31, "vol20": 0.1733, "vol60": 0.1504}, {"date": "2010-03-03", "close": 1118.79, "vol20": 0.1678, "vol60": 0.1493}, {"date": "2010-03-04", "close": 1122.97, "vol20": 0.1665, "vol60": 0.1491}, {"date": "2010-03-05", "close": 1138.7, "vol20": 0.1193, "vol60": 0.1516}, {"date": "2010-03-08", "close": 1138.5, "vol20": 0.12, "vol60": 0.1499}, {"date": "2010-03-09", "close": 1140.45, "vol20": 0.1113, "vol60": 0.1498}, {"date": "2010-03-10", "close": 1145.61, "vol20": 0.106, "vol60": 0.1496}, {"date": "2010-03-11", "close": 1150.24, "vol20": 0.1039, "vol60": 0.1497}, {"date": "2010-03-12", "close": 1149.99, "vol20": 0.1023, "vol60": 0.1491}, {"date": "2010-03-15", "close": 1150.51, "vol20": 0.1005, "vol60": 0.1486}, {"date": "2010-03-16", "close": 1159.46, "vol20": 0.0866, "vol60": 0.1493}, {"date": "2010-03-17", "close": 1166.21, "vol20": 0.0871, "vol60": 0.1473}, {"date": "2010-03-18", "close": 1165.83, "vol20": 0.0868, "vol60": 0.147}, {"date": "2010-03-19", "close": 1159.9, "vol20": 0.091, "vol60": 0.1461}, {"date": "2010-03-22", "close": 1165.81, "vol20": 0.0907, "vol60": 0.1463}, {"date": "2010-03-23", "close": 1174.17, "vol20": 0.0733, "vol60": 0.1468}, {"date": "2010-03-24", "close": 1167.72, "vol20": 0.0762, "vol60": 0.1471}, {"date": "2010-03-25", "close": 1165.73, "vol20": 0.0758, "vol60": 0.1472}, {"date": "2010-03-26", "close": 1166.59, "vol20": 0.076, "vol60": 0.1471}, {"date": "2010-03-29", "close": 1173.22, "vol20": 0.0718, "vol60": 0.1475}, {"date": "2010-03-30", "close": 1173.27, "vol20": 0.0724, "vol60": 0.1458}, {"date": "2010-03-31", "close": 1169.43, "vol20": 0.0749, "vol60": 0.1426}, {"date": "2010-04-01", "close": 1178.1, "vol20": 0.077, "vol60": 0.1432}, {"date": "2010-04-05", "close": 1187.44, "vol20": 0.0674, "vol60": 0.1439}, {"date": "2010-04-06", "close": 1189.44, "vol20": 0.0669, "vol60": 0.1438}, {"date": "2010-04-07", "close": 1182.45, "vol20": 0.0728, "vol60": 0.1444}, {"date": "2010-04-08", "close": 1186.44, "vol20": 0.0723, "vol60": 0.1445}, {"date": "2010-04-09", "close": 1194.37, "vol20": 0.074, "vol60": 0.1435}, {"date": "2010-04-12", "close": 1196.48, "vol20": 0.0736, "vol60": 0.1426}, {"date": "2010-04-13", "close": 1197.3, "vol20": 0.0735, "vol60": 0.1426}, {"date": "2010-04-14", "close": 1210.65, "vol20": 0.0778, "vol60": 0.1421}, {"date": "2010-04-15", "close": 1211.67, "vol20": 0.0767, "vol60": 0.1401}, {"date": "2010-04-16", "close": 1192.13, "vol20": 0.1002, "vol60": 0.1425}, {"date": "2010-04-19", "close": 1197.52, "vol20": 0.098, "vol60": 0.1365}, {"date": "2010-04-20", "close": 1207.17, "vol20": 0.1, "vol60": 0.1281}, {"date": "2010-04-21", "close": 1205.94, "vol20": 0.0983, "vol60": 0.128}, {"date": "2010-04-22", "close": 1208.67, "vol20": 0.0949, "vol60": 0.1275}, {"date": "2010-04-23", "close": 1217.28, "vol20": 0.0959, "vol60": 0.1278}, {"date": "2010-04-26", "close": 1212.05, "vol20": 0.0985, "vol60": 0.1253}, {"date": "2010-04-27", "close": 1183.71, "vol20": 0.1327, "vol60": 0.1337}, {"date": "2010-04-28", "close": 1191.36, "vol20": 0.1344, "vol60": 0.1315}, {"date": "2010-04-29", "close": 1206.78, "vol20": 0.1401, "vol60": 0.1315}, {"date": "2010-04-30", "close": 1186.69, "vol20": 0.1525, "vol60": 0.136}, {"date": "2010-05-03", "close": 1202.26, "vol20": 0.1569, "vol60": 0.1196}, {"date": "2010-05-04", "close": 1173.6, "vol20": 0.1797, "vol60": 0.1311}, {"date": "2010-05-05", "close": 1165.87, "vol20": 0.1799, "vol60": 0.1304}, {"date": "2010-05-06", "close": 1128.15, "vol20": 0.2122, "vol60": 0.1463}, {"date": "2010-05-07", "close": 1110.88, "vol20": 0.214, "vol60": 0.1499}, {"date": "2010-05-10", "close": 1159.73, "vol20": 0.2705, "vol60": 0.1724}, {"date": "2010-05-11", "close": 1155.79, "vol20": 0.2704, "vol60": 0.1725}, {"date": "2010-05-12", "close": 1171.67, "vol20": 0.2722, "vol60": 0.1709}, {"date": "2010-05-13", "close": 1157.44, "vol20": 0.2745, "vol60": 0.173}, {"date": "2010-05-14", "close": 1135.68, "vol20": 0.2765, "vol60": 0.1773}, {"date": "2010-05-17", "close": 1136.94, "vol20": 0.2757, "vol60": 0.1772}, {"date": "2010-05-18", "close": 1120.8, "vol20": 0.2756, "vol60": 0.1798}, {"date": "2010-05-19", "close": 1115.05, "vol20": 0.2755, "vol60": 0.1783}, {"date": "2010-05-20", "close": 1071.59, "vol20": 0.3021, "vol60": 0.1951}, {"date": "2010-05-21", "close": 1087.69, "vol20": 0.3078, "vol60": 0.1977}, {"date": "2010-05-24", "close": 1073.65, "vol20": 0.3088, "vol60": 0.1993}, {"date": "2010-05-25", "close": 1074.03, "vol20": 0.3024, "vol60": 0.1981}, {"date": "2010-05-26", "close": 1067.95, "vol20": 0.2994, "vol60": 0.1983}, {"date": "2010-05-27", "close": 1103.06, "vol20": 0.3224, "vol60": 0.2096}, {"date": "2010-05-28", "close": 1089.41, "vol20": 0.3205, "vol60": 0.2109}, {"date": "2010-06-01", "close": 1070.71, "vol20": 0.3169, "vol60": 0.2115}, {"date": "2010-06-02", "close": 1098.38, "vol20": 0.3276, "vol60": 0.2184}, {"date": "2010-06-03", "close": 1102.83, "vol20": 0.3284, "vol60": 0.2185}, {"date": "2010-06-04", "close": 1064.88, "vol20": 0.331, "vol60": 0.2294}, {"date": "2010-06-07", "close": 1050.47, "vol20": 0.3302, "vol60": 0.2305}, {"date": "2010-06-08", "close": 1062.0, "vol20": 0.288, "vol60": 0.2319}, {"date": "2010-06-09", "close": 1055.69, "vol20": 0.2881, "vol60": 0.232}, {"date": "2010-06-10", "close": 1086.84, "vol20": 0.3057, "vol60": 0.2396}, {"date": "2010-06-11", "close": 1091.6, "vol20": 0.3052, "vol60": 0.2395}, {"date": "2010-06-14", "close": 1089.63, "vol20": 0.2993, "vol60": 0.2395}, {"date": "2010-06-15", "close": 1115.23, "vol20": 0.3124, "vol60": 0.2445}, {"date": "2010-06-16", "close": 1114.61, "vol20": 0.3084, "vol60": 0.2442}, {"date": "2010-06-17", "close": 1116.04, "vol20": 0.3079, "vol60": 0.2436}, {"date": "2010-06-18", "close": 1117.51, "vol20": 0.2696, "vol60": 0.2435}, {"date": "2010-06-21", "close": 1113.2, "vol20": 0.266, "vol60": 0.2436}, {"date": "2010-06-22", "close": 1095.31, "vol20": 0.2685, "vol60": 0.2456}, {"date": "2010-06-23", "close": 1092.04, "vol20": 0.2689, "vol60": 0.2452}, {"date": "2010-06-24", "close": 1073.69, "vol20": 0.2754, "vol60": 0.2473}, {"date": "2010-06-25", "close": 1076.76, "vol20": 0.2484, "vol60": 0.2474}, {"date": "2010-06-28", "close": 1074.57, "vol20": 0.2449, "vol60": 0.2468}, {"date": "2010-06-29", "close": 1041.24, "vol20": 0.2622, "vol60": 0.2535}, {"date": "2010-06-30", "close": 1030.71, "vol20": 0.2436, "vol60": 0.2539}, {"date": "2010-07-01", "close": 1027.37, "vol20": 0.2421, "vol60": 0.2538}, {"date": "2010-07-02", "close": 1022.58, "vol20": 0.2118, "vol60": 0.2535}, {"date": "2010-07-06", "close": 1028.06, "vol20": 0.2087, "vol60": 0.2533}, {"date": "2010-07-07", "close": 1060.27, "vol20": 0.2344, "vol60": 0.2623}, {"date": "2010-07-08", "close": 1070.25, "vol20": 0.2356, "vol60": 0.2633}, {"date": "2010-07-09", "close": 1077.96, "vol20": 0.2122, "vol60": 0.2626}, {"date": "2010-07-12", "close": 1078.75, "vol20": 0.2115, "vol60": 0.2625}, {"date": "2010-07-13", "close": 1095.34, "vol20": 0.2188, "vol60": 0.2632}, {"date": "2010-07-14", "close": 1095.17, "vol20": 0.2013, "vol60": 0.2629}, {"date": "2010-07-15", "close": 1096.48, "vol20": 0.2014, "vol60": 0.2622}, {"date": "2010-07-16", "close": 1064.88, "vol20": 0.225, "vol60": 0.2682}, {"date": "2010-07-19", "close": 1071.25, "vol20": 0.2266, "vol60": 0.2686}, {"date": "2010-07-20", "close": 1083.48, "vol20": 0.2314, "vol60": 0.2694}, {"date": "2010-07-21", "close": 1069.59, "vol20": 0.2289, "vol60": 0.2703}, {"date": "2010-07-22", "close": 1093.67, "vol20": 0.2433, "vol60": 0.271}, {"date": "2010-07-23", "close": 1102.66, "vol20": 0.2363, "vol60": 0.2712}, {"date": "2010-07-26", "close": 1115.01, "vol20": 0.2388, "vol60": 0.2709}, {"date": "2010-07-27", "close": 1113.84, "vol20": 0.2386, "vol60": 0.2689}, {"date": "2010-07-28", "close": 1106.13, "vol20": 0.207, "vol60": 0.2676}, {"date": "2010-07-29", "close": 1101.53, "vol20": 0.203, "vol60": 0.2634}, {"date": "2010-07-30", "close": 1101.6, "vol20": 0.2019, "vol60": 0.2632}, {"date": "2010-08-02", "close": 1125.86, "vol20": 0.2094, "vol60": 0.2586}, {"date": "2010-08-03", "close": 1120.46, "vol20": 0.2121, "vol60": 0.2569}, {"date": "2010-08-04", "close": 1127.24, "vol20": 0.1878, "vol60": 0.2412}, {"date": "2010-08-05", "close": 1125.81, "vol20": 0.1869, "vol60": 0.2411}, {"date": "2010-08-06", "close": 1121.64, "vol20": 0.1873, "vol60": 0.2394}, {"date": "2010-08-09", "close": 1127.79, "vol20": 0.1876, "vol60": 0.2385}, {"date": "2010-08-10", "close": 1121.06, "vol20": 0.1832, "vol60": 0.2357}, {"date": "2010-08-11", "close": 1089.47, "vol20": 0.2115, "vol60": 0.2427}, {"date": "2010-08-12", "close": 1083.61, "vol20": 0.2122, "vol60": 0.2413}, {"date": "2010-08-13", "close": 1079.25, "vol20": 0.184, "vol60": 0.2412}, {"date": "2010-08-16", "close": 1079.38, "vol20": 0.1829, "vol60": 0.2269}, {"date": "2010-08-17", "close": 1092.54, "vol20": 0.1836, "vol60": 0.2262}, {"date": "2010-08-18", "close": 1094.16, "vol20": 0.1767, "vol60": 0.2246}, {"date": "2010-08-19", "close": 1075.63, "vol20": 0.1693, "vol60": 0.2274}, {"date": "2010-08-20", "close": 1071.69, "vol20": 0.1662, "vol60": 0.2272}, {"date": "2010-08-23", "close": 1067.36, "vol20": 0.1596, "vol60": 0.2171}, {"date": "2010-08-24", "close": 1051.87, "vol20": 0.1654, "vol60": 0.2177}, {"date": "2010-08-25", "close": 1055.33, "vol20": 0.1661, "vol60": 0.215}, {"date": "2010-08-26", "close": 1047.22, "vol20": 0.1671, "vol60": 0.2087}, {"date": "2010-08-27", "close": 1064.59, "vol20": 0.1801, "vol60": 0.2114}, {"date": "2010-08-30", "close": 1048.92, "vol20": 0.1628, "vol60": 0.2012}, {"date": "2010-08-31", "close": 1049.33, "vol20": 0.1633, "vol60": 0.1993}, {"date": "2010-09-01", "close": 1080.29, "vol20": 0.1976, "vol60": 0.2069}, {"date": "2010-09-02", "close": 1090.1, "vol20": 0.2015, "vol60": 0.2072}, {"date": "2010-09-03", "close": 1104.51, "vol20": 0.208, "vol60": 0.2003}, {"date": "2010-09-07", "close": 1091.84, "vol20": 0.21, "vol60": 0.2015}, {"date": "2010-09-08", "close": 1098.87, "vol20": 0.2112, "vol60": 0.2019}, {"date": "2010-09-09", "close": 1104.18, "vol20": 0.1849, "vol60": 0.1964}, {"date": "2010-09-10", "close": 1109.55, "vol20": 0.1841, "vol60": 0.1967}, {"date": "2010-09-13", "close": 1121.9, "vol20": 0.1862, "vol60": 0.198}, {"date": "2010-09-14", "close": 1121.1, "vol20": 0.1863, "vol60": 0.198}, {"date": "2010-09-15", "close": 1125.07, "vol20": 0.1825, "vol60": 0.1979}, {"date": "2010-09-16", "close": 1124.66, "vol20": 0.1826, "vol60": 0.195}, {"date": "2010-09-17", "close": 1125.59, "vol20": 0.1692, "vol60": 0.1948}, {"date": "2010-09-20", "close": 1142.71, "vol20": 0.1735, "vol60": 0.1936}, {"date": "2010-09-21", "close": 1139.78, "vol20": 0.1728, "vol60": 0.1937}, {"date": "2010-09-22", "close": 1134.28, "vol20": 0.1625, "vol60": 0.194}, {"date": "2010-09-23", "close": 1124.83, "vol20": 0.1681, "vol60": 0.183}, {"date": "2010-09-24", "close": 1148.67, "vol20": 0.1742, "vol60": 0.1858}, {"date": "2010-09-27", "close": 1142.16, "vol20": 0.172, "vol60": 0.1861}, {"date": "2010-09-28", "close": 1147.7, "vol20": 0.1577, "vol60": 0.1857}, {"date": "2010-09-29", "close": 1144.73, "vol20": 0.1591, "vol60": 0.1858}, {"date": "2010-09-30", "close": 1141.2, "vol20": 0.1314, "vol60": 0.1759}, {"date": "2010-10-01", "close": 1146.24, "vol20": 0.1294, "vol60": 0.1752}, {"date": "2010-10-04", "close": 1137.03, "vol20": 0.1282, "vol60": 0.1757}, {"date": "2010-10-05", "close": 1160.75, "vol20": 0.1357, "vol60": 0.1803}, {"date": "2010-10-06", "close": 1159.97, "vol20": 0.1357, "vol60": 0.178}, {"date": "2010-10-07", "close": 1158.06, "vol20": 0.1363, "vol60": 0.1781}, {"date": "2010-10-08", "close": 1165.15, "vol20": 0.1366, "vol60": 0.1784}, {"date": "2010-10-11", "close": 1165.32, "vol20": 0.1329, "vol60": 0.1669}, {"date": "2010-10-12", "close": 1169.77, "vol20": 0.1327, "vol60": 0.1667}, {"date": "2010-10-13", "close": 1178.1, "vol20": 0.1338, "vol60": 0.1658}, {"date": "2010-10-14", "close": 1173.81, "vol20": 0.1352, "vol60": 0.1635}, {"date": "2010-10-15", "close": 1176.19, "vol20": 0.1351, "vol60": 0.1577}, {"date": "2010-10-18", "close": 1184.71, "vol20": 0.1278, "vol60": 0.1575}, {"date": "2010-10-19", "close": 1165.9, "vol20": 0.142, "vol60": 0.16}, {"date": "2010-10-20", "close": 1178.17, "vol20": 0.1439, "vol60": 0.1612}, {"date": "2010-10-21", "close": 1180.26, "vol20": 0.1387, "vol60": 0.1604}, {"date": "2010-10-22", "close": 1183.08, "vol20": 0.1202, "vol60": 0.16}, {"date": "2010-10-25", "close": 1185.62, "vol20": 0.1171, "vol60": 0.16}, {"date": "2010-10-26", "close": 1185.64, "vol20": 0.1168, "vol60": 0.1542}, {"date": "2010-10-27", "close": 1182.45, "vol20": 0.1168, "vol60": 0.1539}, {"date": "2010-10-28", "close": 1183.78, "vol20": 0.1155, "vol60": 0.1535}, {"date": "2010-10-29", "close": 1183.26, "vol20": 0.1154, "vol60": 0.1535}, {"date": "2010-11-01", "close": 1184.38, "vol20": 0.1097, "vol60": 0.1532}, {"date": "2010-11-02", "close": 1193.57, "vol20": 0.088, "vol60": 0.1536}, {"date": "2010-11-03", "close": 1197.96, "vol20": 0.088, "vol60": 0.153}, {"date": "2010-11-04", "close": 1221.06, "vol20": 0.1067, "vol60": 0.1444}, {"date": "2010-11-05", "close": 1225.85, "vol20": 0.106, "vol60": 0.1437}, {"date": "2010-11-08", "close": 1223.25, "vol20": 0.107, "vol60": 0.1434}, {"date": "2010-11-09", "close": 1213.4, "vol20": 0.1131, "vol60": 0.1448}, {"date": "2010-11-10", "close": 1218.71, "vol20": 0.1118, "vol60": 0.1434}, {"date": "2010-11-11", "close": 1213.54, "vol20": 0.1122, "vol60": 0.1439}, {"date": "2010-11-12", "close": 1199.21, "vol20": 0.1221, "vol60": 0.1414}, {"date": "2010-11-15", "close": 1197.75, "vol20": 0.12, "vol60": 0.1411}, {"date": "2010-11-16", "close": 1178.34, "vol20": 0.1206, "vol60": 0.1454}, {"date": "2010-11-17", "close": 1178.59, "vol20": 0.1148, "vol60": 0.1415}, {"date": "2010-11-18", "close": 1196.69, "vol20": 0.1268, "vol60": 0.1441}, {"date": "2010-11-19", "close": 1199.73, "vol20": 0.1268, "vol60": 0.1426}, {"date": "2010-11-22", "close": 1197.84, "vol20": 0.127, "vol60": 0.1397}, {"date": "2010-11-23", "close": 1180.73, "vol20": 0.1376, "vol60": 0.1395}, {"date": "2010-11-24", "close": 1198.35, "vol20": 0.1471, "vol60": 0.1419}, {"date": "2010-11-26", "close": 1189.4, "vol20": 0.1499, "vol60": 0.1318}, {"date": "2010-11-29", "close": 1187.76, "vol20": 0.15, "vol60": 0.131}, {"date": "2010-11-30", "close": 1180.55, "vol20": 0.1516, "vol60": 0.1296}, {"date": "2010-12-01", "close": 1206.07, "vol20": 0.1679, "vol60": 0.1334}, {"date": "2010-12-02", "close": 1221.53, "vol20": 0.1731, "vol60": 0.1349}, {"date": "2010-12-03", "close": 1224.71, "vol20": 0.1596, "vol60": 0.1348}, {"date": "2010-12-06", "close": 1223.12, "vol20": 0.159, "vol60": 0.1348}, {"date": "2010-12-07", "close": 1223.75, "vol20": 0.1589, "vol60": 0.1333}, {"date": "2010-12-08", "close": 1228.28, "vol20": 0.1564, "vol60": 0.1333}, {"date": "2010-12-09", "close": 1233.0, "vol20": 0.1562, "vol60": 0.1334}, {"date": "2010-12-10", "close": 1240.4, "vol20": 0.1563, "vol60": 0.1336}, {"date": "2010-12-13", "close": 1240.46, "vol20": 0.1487, "vol60": 0.1336}, {"date": "2010-12-14", "close": 1241.59, "vol20": 0.1483, "vol60": 0.1307}, {"date": "2010-12-15", "close": 1235.23, "vol20": 0.1349, "vol60": 0.1311}, {"date": "2010-12-16", "close": 1242.87, "vol20": 0.1353, "vol60": 0.1308}, {"date": "2010-12-17", "close": 1243.91, "vol20": 0.1269, "vol60": 0.1292}, {"date": "2010-12-20", "close": 1247.08, "vol20": 0.1269, "vol60": 0.1228}, {"date": "2010-12-21", "close": 1254.6, "vol20": 0.127, "vol60": 0.1223}, {"date": "2010-12-22", "close": 1258.84, "vol20": 0.1106, "vol60": 0.1222}, {"date": "2010-12-23", "close": 1256.77, "vol20": 0.1028, "vol60": 0.122}, {"date": "2010-12-27", "close": 1257.54, "vol20": 0.0963, "vol60": 0.1217}, {"date": "2010-12-28", "close": 1258.51, "vol20": 0.0954, "vol60": 0.1215}, {"date": "2010-12-29", "close": 1259.78, "vol20": 0.0897, "vol60": 0.1199}, {"date": "2010-12-30", "close": 1257.88, "vol20": 0.0602, "vol60": 0.1133}, {"date": "2010-12-31", "close": 1257.64, "vol20": 0.0457, "vol60": 0.1133}, {"date": "2011-01-03", "close": 1271.87, "vol20": 0.0574, "vol60": 0.1149}, {"date": "2011-01-04", "close": 1270.2, "vol20": 0.0574, "vol60": 0.1147}, {"date": "2011-01-05", "close": 1276.56, "vol20": 0.0582, "vol60": 0.1149}, {"date": "2011-01-06", "close": 1273.85, "vol20": 0.0597, "vol60": 0.115}, {"date": "2011-01-07", "close": 1271.5, "vol20": 0.0606, "vol60": 0.1146}, {"date": "2011-01-10", "close": 1269.75, "vol20": 0.059, "vol60": 0.1143}, {"date": "2011-01-11", "close": 1274.48, "vol20": 0.0595, "vol60": 0.1144}, {"date": "2011-01-12", "close": 1285.96, "vol20": 0.0653, "vol60": 0.1148}, {"date": "2011-01-13", "close": 1283.76, "vol20": 0.0616, "vol60": 0.1092}, {"date": "2011-01-14", "close": 1293.24, "vol20": 0.0628, "vol60": 0.1083}, {"date": "2011-01-18", "close": 1295.02, "vol20": 0.0627, "vol60": 0.1083}, {"date": "2011-01-19", "close": 1281.92, "vol20": 0.0761, "vol60": 0.1109}, {"date": "2011-01-20", "close": 1280.26, "vol20": 0.0746, "vol60": 0.111}, {"date": "2011-01-21", "close": 1283.35, "vol20": 0.0742, "vol60": 0.111}, {"date": "2011-01-24", "close": 1290.84, "vol20": 0.0755, "vol60": 0.1111}, {"date": "2011-01-25", "close": 1291.18, "vol20": 0.0755, "vol60": 0.1111}, {"date": "2011-01-26", "close": 1296.63, "vol20": 0.0762, "vol60": 0.1111}, {"date": "2011-01-27", "close": 1299.54, "vol20": 0.0762, "vol60": 0.1111}, {"date": "2011-01-28", "close": 1276.34, "vol20": 0.1029, "vol60": 0.1174}, {"date": "2011-01-31", "close": 1286.12, "vol20": 0.1056, "vol60": 0.118}, {"date": "2011-02-01", "close": 1307.59, "vol20": 0.1138, "vol60": 0.1165}, {"date": "2011-02-02", "close": 1304.03, "vol20": 0.1143, "vol60": 0.1166}, {"date": "2011-02-03", "close": 1307.1, "vol20": 0.1136, "vol60": 0.1164}, {"date": "2011-02-04", "close": 1310.87, "vol20": 0.113, "vol60": 0.1149}, {"date": "2011-02-07", "close": 1319.05, "vol20": 0.1135, "vol60": 0.1152}, {"date": "2011-02-08", "close": 1324.57, "vol20": 0.1132, "vol60": 0.1147}, {"date": "2011-02-09", "close": 1320.88, "vol20": 0.1143, "vol60": 0.1117}, {"date": "2011-02-10", "close": 1321.87, "vol20": 0.1111, "vol60": 0.1116}, {"date": "2011-02-11", "close": 1329.15, "vol20": 0.1114, "vol60": 0.1053}, {"date": "2011-02-14", "close": 1332.32, "vol20": 0.1095, "vol60": 0.1053}, {"date": "2011-02-15", "close": 1328.01, "vol20": 0.1108, "vol60": 0.1021}, {"date": "2011-02-16", "close": 1336.32, "vol20": 0.1034, "vol60": 0.1025}, {"date": "2011-02-17", "close": 1340.43, "vol20": 0.1026, "vol60": 0.1023}, {"date": "2011-02-18", "close": 1343.01, "vol20": 0.1026, "vol60": 0.0965}, {"date": "2011-02-22", "close": 1315.44, "vol20": 0.1301, "vol60": 0.1038}, {"date": "2011-02-23", "close": 1307.4, "vol20": 0.1325, "vol60": 0.1034}, {"date": "2011-02-24", "close": 1306.1, "vol20": 0.1319, "vol60": 0.1033}, {"date": "2011-02-25", "close": 1319.88, "vol20": 0.1366, "vol60": 0.1037}, {"date": "2011-02-28", "close": 1327.22, "vol20": 0.118, "vol60": 0.0957}, {"date": "2011-03-01", "close": 1306.33, "vol20": 0.1317, "vol60": 0.0994}, {"date": "2011-03-02", "close": 1308.44, "vol20": 0.1179, "vol60": 0.0993}, {"date": "2011-03-03", "close": 1330.97, "vol20": 0.1319, "vol60": 0.1044}, {"date": "2011-03-04", "close": 1321.15, "vol20": 0.1351, "vol60": 0.106}, {"date": "2011-03-07", "close": 1310.13, "vol20": 0.1384, "vol60": 0.1077}, {"date": "2011-03-08", "close": 1321.82, "vol20": 0.1403, "vol60": 0.1087}, {"date": "2011-03-09", "close": 1320.02, "vol20": 0.1395, "vol60": 0.1083}, {"date": "2011-03-10", "close": 1295.11, "vol20": 0.1547, "vol60": 0.1159}, {"date": "2011-03-11", "close": 1304.28, "vol20": 0.1572, "vol60": 0.1166}, {"date": "2011-03-14", "close": 1296.39, "vol20": 0.1566, "vol60": 0.1168}, {"date": "2011-03-15", "close": 1281.87, "vol20": 0.1598, "vol60": 0.1189}, {"date": "2011-03-16", "close": 1256.88, "vol20": 0.1718, "vol60": 0.1259}, {"date": "2011-03-17", "close": 1273.72, "vol20": 0.1784, "vol60": 0.1286}, {"date": "2011-03-18", "close": 1279.21, "vol20": 0.179, "vol60": 0.1284}, {"date": "2011-03-21", "close": 1298.38, "vol20": 0.1887, "vol60": 0.1317}, {"date": "2011-03-22", "close": 1293.77, "vol20": 0.1751, "vol60": 0.1318}, {"date": "2011-03-23", "close": 1297.54, "vol20": 0.1744, "vol60": 0.1319}, {"date": "2011-03-24", "close": 1309.66, "vol20": 0.1777, "vol60": 0.1332}, {"date": "2011-03-25", "close": 1313.8, "vol20": 0.1739, "vol60": 0.1333}, {"date": "2011-03-28", "close": 1310.19, "vol20": 0.1727, "vol60": 0.1334}, {"date": "2011-03-29", "close": 1319.44, "vol20": 0.1649, "vol60": 0.134}, {"date": "2011-03-30", "close": 1328.26, "vol20": 0.1663, "vol60": 0.1328}, {"date": "2011-03-31", "close": 1325.83, "vol20": 0.1549, "vol60": 0.1328}, {"date": "2011-04-01", "close": 1332.41, "vol20": 0.1534, "vol60": 0.1328}, {"date": "2011-04-04", "close": 1332.87, "vol20": 0.1499, "vol60": 0.1327}, {"date": "2011-04-05", "close": 1332.63, "vol20": 0.1469, "vol60": 0.1326}, {"date": "2011-04-06", "close": 1335.54, "vol20": 0.1468, "vol60": 0.1325}, {"date": "2011-04-07", "close": 1333.51, "vol20": 0.1277, "vol60": 0.1325}, {"date": "2011-04-08", "close": 1328.17, "vol20": 0.1273, "vol60": 0.1317}, {"date": "2011-04-11", "close": 1324.46, "vol20": 0.1254, "vol60": 0.1318}, {"date": "2011-04-12", "close": 1314.16, "vol20": 0.1215, "vol60": 0.1321}, {"date": "2011-04-13", "close": 1314.41, "vol20": 0.0933, "vol60": 0.1321}, {"date": "2011-04-14", "close": 1314.52, "vol20": 0.0838, "vol60": 0.1303}, {"date": "2011-04-15", "close": 1319.68, "vol20": 0.0836, "vol60": 0.1305}, {"date": "2011-04-18", "close": 1305.14, "vol20": 0.0794, "vol60": 0.1325}, {"date": "2011-04-19", "close": 1312.62, "vol20": 0.0803, "vol60": 0.1325}, {"date": "2011-04-20", "close": 1330.36, "vol20": 0.092, "vol60": 0.1352}, {"date": "2011-04-21", "close": 1337.38, "vol20": 0.0883, "vol60": 0.1354}, {"date": "2011-04-25", "close": 1335.25, "vol20": 0.0884, "vol60": 0.1354}, {"date": "2011-04-26", "close": 1347.24, "vol20": 0.0919, "vol60": 0.1309}, {"date": "2011-04-27", "close": 1355.66, "vol20": 0.0912, "vol60": 0.1306}, {"date": "2011-04-28", "close": 1360.48, "vol20": 0.0895, "vol60": 0.1266}, {"date": "2011-04-29", "close": 1363.61, "vol20": 0.0888, "vol60": 0.1264}, {"date": "2011-05-02", "close": 1361.22, "vol20": 0.0885, "vol60": 0.1265}, {"date": "2011-05-03", "close": 1356.62, "vol20": 0.0899, "vol60": 0.1267}, {"date": "2011-05-04", "close": 1347.32, "vol20": 0.094, "vol60": 0.127}, {"date": "2011-05-05", "close": 1335.1, "vol20": 0.0997, "vol60": 0.1282}, {"date": "2011-05-06", "close": 1340.2, "vol20": 0.1005, "vol60": 0.1283}, {"date": "2011-05-09", "close": 1346.29, "vol20": 0.1002, "vol60": 0.1286}, {"date": "2011-05-10", "close": 1357.16, "vol20": 0.1026, "vol60": 0.1291}, {"date": "2011-05-11", "close": 1342.08, "vol20": 0.1071, "vol60": 0.1312}, {"date": "2011-05-12", "close": 1348.65, "vol20": 0.1079, "vol60": 0.1314}, {"date": "2011-05-13", "close": 1337.77, "vol20": 0.1129, "vol60": 0.1319}, {"date": "2011-05-16", "close": 1329.47, "vol20": 0.115, "vol60": 0.1323}, {"date": "2011-05-17", "close": 1328.98, "vol20": 0.1069, "vol60": 0.1323}, {"date": "2011-05-18", "close": 1340.68, "vol20": 0.1092, "vol60": 0.1263}, {"date": "2011-05-19", "close": 1343.6, "vol20": 0.0992, "vol60": 0.1257}, {"date": "2011-05-20", "close": 1333.27, "vol20": 0.1016, "vol60": 0.1268}, {"date": "2011-05-23", "close": 1317.37, "vol20": 0.1099, "vol60": 0.1274}, {"date": "2011-05-24", "close": 1316.28, "vol20": 0.1039, "vol60": 0.1269}, {"date": "2011-05-25", "close": 1320.47, "vol20": 0.1015, "vol60": 0.1228}, {"date": "2011-05-26", "close": 1325.69, "vol20": 0.1018, "vol60": 0.123}, {"date": "2011-05-27", "close": 1331.1, "vol20": 0.1028, "vol60": 0.1182}, {"date": "2011-05-31", "close": 1345.2, "vol20": 0.1109, "vol60": 0.1191}, {"date": "2011-06-01", "close": 1314.55, "vol20": 0.1365, "vol60": 0.1272}, {"date": "2011-06-02", "close": 1312.94, "vol20": 0.135, "vol60": 0.1259}, {"date": "2011-06-03", "close": 1300.16, "vol20": 0.1355, "vol60": 0.1274}, {"date": "2011-06-06", "close": 1286.17, "vol20": 0.1381, "vol60": 0.1232}, {"date": "2011-06-07", "close": 1284.94, "vol20": 0.136, "vol60": 0.1223}, {"date": "2011-06-08", "close": 1279.56, "vol20": 0.1304, "vol60": 0.122}, {"date": "2011-06-09", "close": 1289.0, "vol20": 0.1315, "vol60": 0.1208}, {"date": "2011-06-10", "close": 1270.98, "vol20": 0.1355, "vol60": 0.1174}, {"date": "2011-06-13", "close": 1271.83, "vol20": 0.1346, "vol60": 0.1141}, {"date": "2011-06-14", "close": 1287.87, "vol20": 0.144, "vol60": 0.1167}, {"date": "2011-06-15", "close": 1265.42, "vol20": 0.1546, "vol60": 0.1181}, {"date": "2011-06-16", "close": 1267.64, "vol20": 0.1498, "vol60": 0.118}, {"date": "2011-06-17", "close": 1271.5, "vol20": 0.1502, "vol60": 0.118}, {"date": "2011-06-20", "close": 1278.36, "vol20": 0.1516, "vol60": 0.1169}, {"date": "2011-06-21", "close": 1295.52, "vol20": 0.1563, "vol60": 0.1201}, {"date": "2011-06-22", "close": 1287.14, "vol20": 0.1576, "vol60": 0.1206}, {"date": "2011-06-23", "close": 1283.5, "vol20": 0.1569, "vol60": 0.1198}, {"date": "2011-06-24", "close": 1268.45, "vol20": 0.1596, "vol60": 0.121}, {"date": "2011-06-27", "close": 1280.1, "vol20": 0.1633, "vol60": 0.1227}, {"date": "2011-06-28", "close": 1296.67, "vol20": 0.1658, "vol60": 0.1253}, {"date": "2011-06-29", "close": 1307.41, "vol20": 0.1491, "vol60": 0.1265}, {"date": "2011-06-30", "close": 1320.64, "vol20": 0.1534, "vol60": 0.1283}, {"date": "2011-07-01", "close": 1339.67, "vol20": 0.1563, "vol60": 0.1316}, {"date": "2011-07-05", "close": 1337.88, "vol20": 0.1499, "vol60": 0.1316}, {"date": "2011-07-06", "close": 1339.22, "vol20": 0.1495, "vol60": 0.1314}, {"date": "2011-07-07", "close": 1353.22, "vol20": 0.1504, "vol60": 0.1329}, {"date": "2011-07-08", "close": 1343.8, "vol20": 0.1532, "vol60": 0.1327}, {"date": "2011-07-11", "close": 1319.49, "vol20": 0.1596, "vol60": 0.138}, {"date": "2011-07-12", "close": 1313.64, "vol20": 0.1612, "vol60": 0.1384}, {"date": "2011-07-13", "close": 1317.72, "vol20": 0.1561, "vol60": 0.1383}, {"date": "2011-07-14", "close": 1308.87, "vol20": 0.143, "vol60": 0.1371}, {"date": "2011-07-15", "close": 1316.14, "vol20": 0.1437, "vol60": 0.137}, {"date": "2011-07-18", "close": 1305.44, "vol20": 0.1479, "vol60": 0.1352}, {"date": "2011-07-19", "close": 1326.73, "vol20": 0.1566, "vol60": 0.1389}, {"date": "2011-07-20", "close": 1325.84, "vol20": 0.1507, "vol60": 0.1389}, {"date": "2011-07-21", "close": 1343.8, "vol20": 0.1539, "vol60": 0.1404}, {"date": "2011-07-22", "close": 1345.02, "vol20": 0.1529, "vol60": 0.1398}, {"date": "2011-07-25", "close": 1337.43, "vol20": 0.1468, "vol60": 0.1401}, {"date": "2011-07-26", "close": 1331.94, "vol20": 0.1465, "vol60": 0.1402}, {"date": "2011-07-27", "close": 1304.89, "vol20": 0.1609, "vol60": 0.1461}, {"date": "2011-07-28", "close": 1300.67, "vol20": 0.1585, "vol60": 0.1461}, {"date": "2011-07-29", "close": 1292.28, "vol20": 0.155, "vol60": 0.146}, {"date": "2011-08-01", "close": 1286.94, "vol20": 0.1442, "vol60": 0.1451}, {"date": "2011-08-02", "close": 1254.05, "vol20": 0.1672, "vol60": 0.1538}, {"date": "2011-08-03", "close": 1260.34, "vol20": 0.1691, "vol60": 0.1539}, {"date": "2011-08-04", "close": 1200.07, "vol20": 0.2278, "vol60": 0.1813}, {"date": "2011-08-05", "close": 1199.38, "vol20": 0.2286, "vol60": 0.1804}, {"date": "2011-08-08", "close": 1119.46, "vol20": 0.3187, "vol60": 0.2262}, {"date": "2011-08-09", "close": 1172.53, "vol20": 0.373, "vol60": 0.2476}, {"date": "2011-08-10", "close": 1120.76, "vol20": 0.3965, "vol60": 0.2627}, {"date": "2011-08-11", "close": 1172.64, "vol20": 0.4395, "vol60": 0.2805}, {"date": "2011-08-12", "close": 1178.81, "vol20": 0.4394, "vol60": 0.28}, {"date": "2011-08-15", "close": 1204.49, "vol20": 0.4495, "vol60": 0.2841}, {"date": "2011-08-16", "close": 1192.76, "vol20": 0.4435, "vol60": 0.2843}, {"date": "2011-08-17", "close": 1193.89, "vol20": 0.4437, "vol60": 0.2836}, {"date": "2011-08-18", "close": 1140.65, "vol20": 0.46, "vol60": 0.2975}, {"date": "2011-08-19", "close": 1123.53, "vol20": 0.4593, "vol60": 0.2984}, {"date": "2011-08-22", "close": 1123.82, "vol20": 0.4603, "vol60": 0.2982}, {"date": "2011-08-23", "close": 1162.35, "vol20": 0.4843, "vol60": 0.3071}, {"date": "2011-08-24", "close": 1177.6, "vol20": 0.4863, "vol60": 0.3076}, {"date": "2011-08-25", "close": 1159.27, "vol20": 0.4877, "vol60": 0.3059}, {"date": "2011-08-26", "close": 1176.8, "vol20": 0.4932, "vol60": 0.3079}, {"date": "2011-08-29", "close": 1210.08, "vol20": 0.5066, "vol60": 0.3133}, {"date": "2011-08-30", "close": 1212.92, "vol20": 0.4996, "vol60": 0.3128}, {"date": "2011-08-31", "close": 1218.89, "vol20": 0.4996, "vol60": 0.313}, {"date": "2011-09-01", "close": 1204.42, "vol20": 0.4694, "vol60": 0.3138}, {"date": "2011-09-02", "close": 1173.97, "vol20": 0.4783, "vol60": 0.3173}, {"date": "2011-09-06", "close": 1165.24, "vol20": 0.407, "vol60": 0.3164}, {"date": "2011-09-07", "close": 1198.62, "vol20": 0.3854, "vol60": 0.3222}, {"date": "2011-09-08", "close": 1185.9, "vol20": 0.3481, "vol60": 0.3216}, {"date": "2011-09-09", "close": 1154.23, "vol20": 0.3251, "vol60": 0.3242}, {"date": "2011-09-12", "close": 1162.27, "vol20": 0.3256, "vol60": 0.3246}, {"date": "2011-09-13", "close": 1172.87, "vol20": 0.3172, "vol60": 0.3252}, {"date": "2011-09-14", "close": 1188.68, "vol20": 0.3196, "vol60": 0.3263}, {"date": "2011-09-15", "close": 1209.11, "vol20": 0.3254, "vol60": 0.3271}, {"date": "2011-09-16", "close": 1216.01, "vol20": 0.2759, "vol60": 0.3272}, {"date": "2011-09-19", "close": 1204.09, "vol20": 0.2719, "vol60": 0.3277}, {"date": "2011-09-20", "close": 1202.09, "vol20": 0.2723, "vol60": 0.3269}, {"date": "2011-09-21", "close": 1166.76, "vol20": 0.2718, "vol60": 0.3315}, {"date": "2011-09-22", "close": 1129.56, "vol20": 0.2905, "vol60": 0.3361}, {"date": "2011-09-23", "close": 1136.43, "vol20": 0.2872, "vol60": 0.3358}, {"date": "2011-09-26", "close": 1162.95, "vol20": 0.2945, "vol60": 0.3389}, {"date": "2011-09-27", "close": 1175.38, "vol20": 0.2783, "vol60": 0.3382}, {"date": "2011-09-28", "close": 1151.06, "vol20": 0.2862, "vol60": 0.3404}, {"date": "2011-09-29", "close": 1160.4, "vol20": 0.2875, "vol60": 0.341}, {"date": "2011-09-30", "close": 1131.42, "vol20": 0.2971, "vol60": 0.3431}, {"date": "2011-10-03", "close": 1099.23, "vol20": 0.3006, "vol60": 0.3471}, {"date": "2011-10-04", "close": 1123.95, "vol20": 0.3134, "vol60": 0.3496}, {"date": "2011-10-05", "close": 1144.03, "vol20": 0.302, "vol60": 0.3521}, {"date": "2011-10-06", "close": 1164.97, "vol20": 0.3087, "vol60": 0.3544}, {"date": "2011-10-07", "close": 1155.46, "vol20": 0.2944, "vol60": 0.3545}, {"date": "2011-10-10", "close": 1194.89, "vol20": 0.3169, "vol60": 0.3616}, {"date": "2011-10-11", "close": 1195.54, "vol20": 0.3156, "vol60": 0.3614}, {"date": "2011-10-12", "close": 1207.25, "vol20": 0.314, "vol60": 0.3603}, {"date": "2011-10-13", "close": 1203.66, "vol20": 0.3082, "vol60": 0.3603}, {"date": "2011-10-14", "close": 1224.58, "vol20": 0.3138, "vol60": 0.3611}, {"date": "2011-10-17", "close": 1200.86, "vol20": 0.3198, "vol60": 0.3629}, {"date": "2011-10-18", "close": 1225.38, "vol20": 0.3278, "vol60": 0.3656}, {"date": "2011-10-19", "close": 1209.88, "vol20": 0.3117, "vol60": 0.3663}, {"date": "2011-10-20", "close": 1215.39, "vol20": 0.2843, "vol60": 0.3644}, {"date": "2011-10-21", "close": 1238.25, "vol20": 0.2892, "vol60": 0.3666}, {"date": "2011-10-24", "close": 1254.19, "vol20": 0.2825, "vol60": 0.3675}, {"date": "2011-10-25", "close": 1229.05, "vol20": 0.2937, "vol60": 0.3696}, {"date": "2011-10-26", "close": 1242.0, "vol20": 0.2817, "vol60": 0.3666}, {"date": "2011-10-27", "close": 1284.59, "vol20": 0.3009, "vol60": 0.373}, {"date": "2011-10-28", "close": 1285.09, "vol20": 0.2796, "vol60": 0.3585}, {"date": "2011-10-31", "close": 1253.3, "vol20": 0.2735, "vol60": 0.3625}, {"date": "2011-11-01", "close": 1218.28, "vol20": 0.2933, "vol60": 0.3379}, {"date": "2011-11-02", "close": 1237.9, "vol20": 0.2922, "vol60": 0.3262}, {"date": "2011-11-03", "close": 1261.15, "vol20": 0.2926, "vol60": 0.3136}, {"date": "2011-11-04", "close": 1253.23, "vol20": 0.2916, "vol60": 0.3008}, {"date": "2011-11-07", "close": 1261.12, "vol20": 0.2703, "vol60": 0.3009}, {"date": "2011-11-08", "close": 1275.92, "vol20": 0.272, "vol60": 0.2987}, {"date": "2011-11-09", "close": 1229.1, "vol20": 0.3064, "vol60": 0.3081}, {"date": "2011-11-10", "close": 1239.7, "vol20": 0.3072, "vol60": 0.3086}, {"date": "2011-11-11", "close": 1263.85, "vol20": 0.3086, "vol60": 0.2954}, {"date": "2011-11-14", "close": 1251.78, "vol20": 0.3015, "vol60": 0.2943}, {"date": "2011-11-15", "close": 1257.81, "vol20": 0.2941, "vol60": 0.2943}, {"date": "2011-11-16", "close": 1236.91, "vol20": 0.297, "vol60": 0.2891}, {"date": "2011-11-17", "close": 1216.13, "vol20": 0.3034, "vol60": 0.2903}, {"date": "2011-11-18", "close": 1215.65, "vol20": 0.2954, "vol60": 0.2884}, {"date": "2011-11-21", "close": 1192.98, "vol20": 0.2972, "vol60": 0.2896}, {"date": "2011-11-22", "close": 1188.04, "vol20": 0.2899, "vol60": 0.2839}, {"date": "2011-11-23", "close": 1161.79, "vol20": 0.2949, "vol60": 0.2874}, {"date": "2011-11-25", "close": 1158.67, "vol20": 0.2606, "vol60": 0.2872}, {"date": "2011-11-28", "close": 1192.55, "vol20": 0.2868, "vol60": 0.2926}, {"date": "2011-11-29", "close": 1195.19, "vol20": 0.2761, "vol60": 0.2877}, {"date": "2011-11-30", "close": 1246.96, "vol20": 0.3009, "vol60": 0.2999}, {"date": "2011-12-01", "close": 1244.58, "vol20": 0.2959, "vol60": 0.2946}, {"date": "2011-12-02", "close": 1244.28, "vol20": 0.2879, "vol60": 0.2936}, {"date": "2011-12-05", "close": 1257.08, "vol20": 0.2896, "vol60": 0.2884}, {"date": "2011-12-06", "close": 1258.47, "vol20": 0.2887, "vol60": 0.2882}, {"date": "2011-12-07", "close": 1261.01, "vol20": 0.2855, "vol60": 0.2877}, {"date": "2011-12-08", "close": 1234.35, "vol20": 0.2629, "vol60": 0.2903}, {"date": "2011-12-09", "close": 1255.19, "vol20": 0.2679, "vol60": 0.2902}, {"date": "2011-12-12", "close": 1236.47, "vol20": 0.2638, "vol60": 0.2917}, {"date": "2011-12-13", "close": 1225.73, "vol20": 0.2635, "vol60": 0.2916}, {"date": "2011-12-14", "close": 1211.82, "vol20": 0.265, "vol60": 0.2925}, {"date": "2011-12-15", "close": 1215.75, "vol20": 0.2595, "vol60": 0.2859}, {"date": "2011-12-16", "close": 1219.66, "vol20": 0.2527, "vol60": 0.2774}, {"date": "2011-12-19", "close": 1205.35, "vol20": 0.2563, "vol60": 0.2785}, {"date": "2011-12-20", "close": 1241.3, "vol20": 0.2673, "vol60": 0.281}, {"date": "2011-12-21", "close": 1243.72, "vol20": 0.2663, "vol60": 0.2803}, {"date": "2011-12-22", "close": 1254.0, "vol20": 0.2504, "vol60": 0.2769}, {"date": "2011-12-23", "close": 1265.33, "vol20": 0.2498, "vol60": 0.277}, {"date": "2011-12-27", "close": 1265.43, "vol20": 0.2328, "vol60": 0.2714}, {"date": "2011-12-28", "close": 1249.64, "vol20": 0.2392, "vol60": 0.2655}, {"date": "2011-12-29", "close": 1263.02, "vol20": 0.19, "vol60": 0.2628}, {"date": "2011-12-30", "close": 1257.6, "vol20": 0.1906, "vol60": 0.261}, {"date": "2012-01-03", "close": 1277.06, "vol20": 0.1977, "vol60": 0.2603}, {"date": "2012-01-04", "close": 1277.3, "vol20": 0.1949, "vol60": 0.2595}, {"date": "2012-01-05", "close": 1281.06, "vol20": 0.195, "vol60": 0.2509}, {"date": "2012-01-06", "close": 1277.81, "vol20": 0.1953, "vol60": 0.251}, {"date": "2012-01-09", "close": 1280.7, "vol20": 0.1772, "vol60": 0.2504}, {"date": "2012-01-10", "close": 1292.08, "vol20": 0.1704, "vol60": 0.2508}, {"date": "2012-01-11", "close": 1292.48, "vol20": 0.1591, "vol60": 0.2485}, {"date": "2012-01-12", "close": 1295.5, "vol20": 0.1538, "vol60": 0.2449}, {"date": "2012-01-13", "close": 1289.09, "vol20": 0.1475, "vol60": 0.242}, {"date": "2012-01-17", "close": 1293.67, "vol20": 0.1475, "vol60": 0.2403}, {"date": "2012-01-18", "close": 1308.04, "vol20": 0.1501, "vol60": 0.2411}, {"date": "2012-01-19", "close": 1314.5, "vol20": 0.1388, "vol60": 0.2385}, {"date": "2012-01-20", "close": 1315.38, "vol20": 0.1029, "vol60": 0.2372}, {"date": "2012-01-23", "close": 1316.0, "vol20": 0.1032, "vol60": 0.2332}, {"date": "2012-01-24", "close": 1314.65, "vol20": 0.102, "vol60": 0.2324}, {"date": "2012-01-25", "close": 1326.06, "vol20": 0.1017, "vol60": 0.2228}, {"date": "2012-01-26", "close": 1318.43, "vol20": 0.1055, "vol60": 0.2231}, {"date": "2012-01-27", "close": 1316.33, "vol20": 0.0916, "vol60": 0.2168}, {"date": "2012-01-30", "close": 1313.01, "vol20": 0.0881, "vol60": 0.2082}, {"date": "2012-01-31", "close": 1312.41, "vol20": 0.0855, "vol60": 0.206}, {"date": "2012-02-01", "close": 1324.09, "vol20": 0.0746, "vol60": 0.2034}, {"date": "2012-02-02", "close": 1325.54, "vol20": 0.0744, "vol60": 0.2028}, {"date": "2012-02-03", "close": 1344.9, "vol20": 0.0869, "vol60": 0.2044}, {"date": "2012-02-06", "close": 1344.33, "vol20": 0.0856, "vol60": 0.2033}, {"date": "2012-02-07", "close": 1347.05, "vol20": 0.0856, "vol60": 0.187}, {"date": "2012-02-08", "close": 1349.96, "vol20": 0.0823, "vol60": 0.1864}, {"date": "2012-02-09", "close": 1351.95, "vol20": 0.0821, "vol60": 0.1827}, {"date": "2012-02-10", "close": 1342.64, "vol20": 0.0883, "vol60": 0.1821}, {"date": "2012-02-13", "close": 1351.77, "vol20": 0.0862, "vol60": 0.1823}, {"date": "2012-02-14", "close": 1350.5, "vol20": 0.0868, "vol60": 0.1785}, {"date": "2012-02-15", "close": 1343.23, "vol20": 0.084, "vol60": 0.1749}, {"date": "2012-02-16", "close": 1358.04, "vol20": 0.09, "vol60": 0.1759}, {"date": "2012-02-17", "close": 1361.23, "vol20": 0.09, "vol60": 0.1705}, {"date": "2012-02-21", "close": 1362.21, "vol20": 0.0899, "vol60": 0.17}, {"date": "2012-02-22", "close": 1357.66, "vol20": 0.0912, "vol60": 0.1626}, {"date": "2012-02-23", "close": 1363.46, "vol20": 0.088, "vol60": 0.1622}, {"date": "2012-02-24", "close": 1365.74, "vol20": 0.0839, "vol60": 0.1529}, {"date": "2012-02-27", "close": 1367.59, "vol20": 0.0829, "vol60": 0.1529}, {"date": "2012-02-28", "close": 1372.18, "vol20": 0.0814, "vol60": 0.128}, {"date": "2012-02-29", "close": 1365.68, "vol20": 0.0846, "vol60": 0.1284}, {"date": "2012-03-01", "close": 1374.09, "vol20": 0.0822, "vol60": 0.1287}, {"date": "2012-03-02", "close": 1369.63, "vol20": 0.0841, "vol60": 0.1278}, {"date": "2012-03-05", "close": 1364.33, "vol20": 0.0712, "vol60": 0.1283}, {"date": "2012-03-06", "close": 1343.36, "vol20": 0.0915, "vol60": 0.1329}, {"date": "2012-03-07", "close": 1352.63, "vol20": 0.0946, "vol60": 0.1249}, {"date": "2012-03-08", "close": 1365.91, "vol20": 0.1003, "vol60": 0.122}, {"date": "2012-03-09", "close": 1370.87, "vol20": 0.1009, "vol60": 0.1172}, {"date": "2012-03-12", "close": 1371.09, "vol20": 0.0968, "vol60": 0.1152}, {"date": "2012-03-13", "close": 1395.95, "vol20": 0.1125, "vol60": 0.1165}, {"date": "2012-03-14", "close": 1394.28, "vol20": 0.1126, "vol60": 0.1167}, {"date": "2012-03-15", "close": 1402.6, "vol20": 0.1104, "vol60": 0.1169}, {"date": "2012-03-16", "close": 1404.17, "vol20": 0.1054, "vol60": 0.1132}, {"date": "2012-03-19", "close": 1409.75, "vol20": 0.1057, "vol60": 0.0984}, {"date": "2012-03-20", "close": 1405.52, "vol20": 0.107, "vol60": 0.099}, {"date": "2012-03-21", "close": 1402.89, "vol20": 0.1063, "vol60": 0.0985}, {"date": "2012-03-22", "close": 1392.78, "vol20": 0.1102, "vol60": 0.0991}, {"date": "2012-03-23", "close": 1397.11, "vol20": 0.1105, "vol60": 0.0991}, {"date": "2012-03-26", "close": 1416.51, "vol20": 0.1193, "vol60": 0.0976}, {"date": "2012-03-27", "close": 1412.52, "vol20": 0.1202, "vol60": 0.0965}, {"date": "2012-03-28", "close": 1405.54, "vol20": 0.1203, "vol60": 0.0967}, {"date": "2012-03-29", "close": 1403.28, "vol20": 0.1195, "vol60": 0.0927}, {"date": "2012-03-30", "close": 1408.47, "vol20": 0.1187, "vol60": 0.0928}, {"date": "2012-04-02", "close": 1419.04, "vol20": 0.1188, "vol60": 0.0935}, {"date": "2012-04-03", "close": 1413.38, "vol20": 0.1023, "vol60": 0.0938}, {"date": "2012-04-04", "close": 1398.96, "vol20": 0.1104, "vol60": 0.097}, {"date": "2012-04-05", "close": 1398.08, "vol20": 0.1064, "vol60": 0.0958}, {"date": "2012-04-09", "close": 1382.2, "vol20": 0.1149, "vol60": 0.0993}, {"date": "2012-04-10", "close": 1358.59, "vol20": 0.1308, "vol60": 0.1061}, {"date": "2012-04-11", "close": 1368.71, "vol20": 0.1156, "vol60": 0.1063}, {"date": "2012-04-12", "close": 1387.57, "vol20": 0.1268, "vol60": 0.1093}, {"date": "2012-04-13", "close": 1370.26, "vol20": 0.1317, "vol60": 0.1109}, {"date": "2012-04-16", "close": 1369.57, "vol20": 0.1315, "vol60": 0.1106}, {"date": "2012-04-17", "close": 1390.78, "vol20": 0.1432, "vol60": 0.1146}, {"date": "2012-04-18", "close": 1385.14, "vol20": 0.1434, "vol60": 0.1151}, {"date": "2012-04-19", "close": 1376.92, "vol20": 0.1446, "vol60": 0.1159}, {"date": "2012-04-20", "close": 1378.53, "vol20": 0.1428, "vol60": 0.1147}, {"date": "2012-04-23", "close": 1366.94, "vol20": 0.1448, "vol60": 0.1155}, {"date": "2012-04-24", "close": 1371.97, "vol20": 0.1351, "vol60": 0.1155}, {"date": "2012-04-25", "close": 1390.69, "vol20": 0.1453, "vol60": 0.1183}, {"date": "2012-04-26", "close": 1399.98, "vol20": 0.1467, "vol60": 0.1188}, {"date": "2012-04-27", "close": 1403.36, "vol20": 0.1469, "vol60": 0.1177}, {"date": "2012-04-30", "close": 1397.91, "vol20": 0.1468, "vol60": 0.1182}, {"date": "2012-05-01", "close": 1405.82, "vol20": 0.1457, "vol60": 0.1152}, {"date": "2012-05-02", "close": 1402.31, "vol20": 0.1453, "vol60": 0.1153}, {"date": "2012-05-03", "close": 1391.57, "vol20": 0.1432, "vol60": 0.1166}, {"date": "2012-05-04", "close": 1369.1, "vol20": 0.1541, "vol60": 0.1215}, {"date": "2012-05-07", "close": 1369.58, "vol20": 0.1492, "vol60": 0.1215}, {"date": "2012-05-08", "close": 1363.72, "vol20": 0.1364, "vol60": 0.1209}, {"date": "2012-05-09", "close": 1354.58, "vol20": 0.1357, "vol60": 0.121}, {"date": "2012-05-10", "close": 1357.99, "vol20": 0.1256, "vol60": 0.1211}, {"date": "2012-05-11", "close": 1353.39, "vol20": 0.1185, "vol60": 0.1208}, {"date": "2012-05-14", "close": 1338.35, "vol20": 0.1243, "vol60": 0.1208}, {"date": "2012-05-15", "close": 1330.66, "vol20": 0.1087, "vol60": 0.1212}, {"date": "2012-05-16", "close": 1324.8, "vol20": 0.1088, "vol60": 0.1215}, {"date": "2012-05-17", "close": 1304.86, "vol20": 0.1176, "vol60": 0.125}, {"date": "2012-05-18", "close": 1295.22, "vol20": 0.1178, "vol60": 0.1253}, {"date": "2012-05-21", "close": 1315.99, "vol20": 0.1338, "vol60": 0.1299}, {"date": "2012-05-22", "close": 1316.63, "vol20": 0.1325, "vol60": 0.1298}, {"date": "2012-05-23", "close": 1318.86, "vol20": 0.1201, "vol60": 0.1297}, {"date": "2012-05-24", "close": 1320.68, "vol20": 0.116, "vol60": 0.1294}, {"date": "2012-05-25", "close": 1317.82, "vol20": 0.1144, "vol60": 0.1287}, {"date": "2012-05-29", "close": 1332.42, "vol20": 0.1249, "vol60": 0.1308}, {"date": "2012-05-30", "close": 1313.32, "vol20": 0.128, "vol60": 0.1338}, {"date": "2012-05-31", "close": 1310.33, "vol20": 0.128, "vol60": 0.1302}, {"date": "2012-06-01", "close": 1278.04, "vol20": 0.1487, "vol60": 0.1386}, {"date": "2012-06-04", "close": 1278.18, "vol20": 0.1424, "vol60": 0.1369}, {"date": "2012-06-05", "close": 1285.5, "vol20": 0.1455, "vol60": 0.1372}, {"date": "2012-06-06", "close": 1315.13, "vol20": 0.1721, "vol60": 0.1457}, {"date": "2012-06-07", "close": 1314.99, "vol20": 0.1712, "vol60": 0.1404}, {"date": "2012-06-08", "close": 1325.66, "vol20": 0.174, "vol60": 0.1416}, {"date": "2012-06-11", "close": 1308.93, "vol20": 0.1786, "vol60": 0.1429}, {"date": "2012-06-12", "close": 1324.18, "vol20": 0.1808, "vol60": 0.1452}, {"date": "2012-06-13", "close": 1314.88, "vol20": 0.1814, "vol60": 0.1454}, {"date": "2012-06-14", "close": 1329.1, "vol20": 0.1851, "vol60": 0.1474}, {"date": "2012-06-15", "close": 1342.84, "vol20": 0.1791, "vol60": 0.1491}, {"date": "2012-06-18", "close": 1344.78, "vol20": 0.176, "vol60": 0.1486}, {"date": "2012-06-19", "close": 1357.98, "vol20": 0.1708, "vol60": 0.1499}, {"date": "2012-06-20", "close": 1355.69, "vol20": 0.1712, "vol60": 0.1469}, {"date": "2012-06-21", "close": 1325.51, "vol20": 0.1911, "vol60": 0.1535}, {"date": "2012-06-22", "close": 1335.02, "vol20": 0.1927, "vol60": 0.1542}, {"date": "2012-06-25", "close": 1313.72, "vol20": 0.2014, "vol60": 0.1574}, {"date": "2012-06-26", "close": 1319.99, "vol20": 0.198, "vol60": 0.1575}, {"date": "2012-06-27", "close": 1331.85, "vol20": 0.1934, "vol60": 0.1579}, {"date": "2012-06-28", "close": 1329.04, "vol20": 0.1934, "vol60": 0.1578}, {"date": "2012-06-29", "close": 1362.16, "vol20": 0.1861, "vol60": 0.1651}, {"date": "2012-07-02", "close": 1365.51, "vol20": 0.1858, "vol60": 0.1652}, {"date": "2012-07-03", "close": 1374.02, "vol20": 0.1858, "vol60": 0.1641}, {"date": "2012-07-05", "close": 1367.58, "vol20": 0.1728, "vol60": 0.1605}, {"date": "2012-07-06", "close": 1354.68, "vol20": 0.1775, "vol60": 0.1609}, {"date": "2012-07-09", "close": 1352.46, "vol20": 0.176, "vol60": 0.1583}, {"date": "2012-07-10", "close": 1341.47, "vol20": 0.172, "vol60": 0.1572}, {"date": "2012-07-11", "close": 1341.45, "vol20": 0.1676, "vol60": 0.1572}, {"date": "2012-07-12", "close": 1334.76, "vol20": 0.1665, "vol60": 0.154}, {"date": "2012-07-13", "close": 1356.78, "vol20": 0.1721, "vol60": 0.1577}, {"date": "2012-07-16", "close": 1353.64, "vol20": 0.1689, "vol60": 0.1573}, {"date": "2012-07-17", "close": 1363.67, "vol20": 0.1707, "vol60": 0.1581}, {"date": "2012-07-18", "close": 1372.78, "vol20": 0.1688, "vol60": 0.1577}, {"date": "2012-07-19", "close": 1376.51, "vol20": 0.1688, "vol60": 0.1577}, {"date": "2012-07-20", "close": 1362.66, "vol20": 0.1509, "vol60": 0.1565}, {"date": "2012-07-23", "close": 1350.52, "vol20": 0.1535, "vol60": 0.1567}, {"date": "2012-07-24", "close": 1338.31, "vol20": 0.1453, "vol60": 0.1576}, {"date": "2012-07-25", "close": 1337.89, "vol20": 0.1446, "vol60": 0.1574}, {"date": "2012-07-26", "close": 1360.02, "vol20": 0.1525, "vol60": 0.1608}, {"date": "2012-07-27", "close": 1385.97, "vol20": 0.1645, "vol60": 0.1656}, {"date": "2012-07-30", "close": 1385.3, "vol20": 0.1414, "vol60": 0.1649}, {"date": "2012-07-31", "close": 1379.32, "vol20": 0.1424, "vol60": 0.1616}, {"date": "2012-08-01", "close": 1375.32, "vol20": 0.1412, "vol60": 0.1618}, {"date": "2012-08-02", "close": 1365.0, "vol20": 0.1429, "vol60": 0.1623}, {"date": "2012-08-03", "close": 1390.99, "vol20": 0.1532, "vol60": 0.1662}, {"date": "2012-08-06", "close": 1394.23, "vol20": 0.1528, "vol60": 0.1662}, {"date": "2012-08-07", "close": 1401.35, "vol20": 0.1489, "vol60": 0.1662}, {"date": "2012-08-08", "close": 1402.22, "vol20": 0.1488, "vol60": 0.1644}, {"date": "2012-08-09", "close": 1402.8, "vol20": 0.1465, "vol60": 0.1638}, {"date": "2012-08-10", "close": 1405.87, "vol20": 0.1371, "vol60": 0.1635}, {"date": "2012-08-13", "close": 1404.11, "vol20": 0.1367, "vol60": 0.1601}, {"date": "2012-08-14", "close": 1403.93, "vol20": 0.1352, "vol60": 0.1591}, {"date": "2012-08-15", "close": 1405.53, "vol20": 0.1338, "vol60": 0.1562}, {"date": "2012-08-16", "close": 1415.51, "vol20": 0.1354, "vol60": 0.1566}, {"date": "2012-08-17", "close": 1418.16, "vol20": 0.1284, "vol60": 0.1566}, {"date": "2012-08-20", "close": 1418.13, "vol20": 0.122, "vol60": 0.1567}, {"date": "2012-08-21", "close": 1413.17, "vol20": 0.1165, "vol60": 0.1568}, {"date": "2012-08-22", "close": 1413.49, "vol20": 0.1163, "vol60": 0.1555}, {"date": "2012-08-23", "close": 1402.08, "vol20": 0.1106, "vol60": 0.1533}, {"date": "2012-08-24", "close": 1411.13, "vol20": 0.0919, "vol60": 0.1535}, {"date": "2012-08-27", "close": 1410.44, "vol20": 0.0919, "vol60": 0.1436}, {"date": "2012-08-28", "close": 1409.3, "vol20": 0.09, "vol60": 0.1436}, {"date": "2012-08-29", "close": 1410.49, "vol20": 0.0888, "vol60": 0.1434}, {"date": "2012-08-30", "close": 1399.48, "vol20": 0.0892, "vol60": 0.1376}, {"date": "2012-08-31", "close": 1406.58, "vol20": 0.0625, "vol60": 0.1378}, {"date": "2012-09-04", "close": 1404.94, "vol20": 0.0625, "vol60": 0.1372}, {"date": "2012-09-05", "close": 1403.44, "vol20": 0.0601, "vol60": 0.1342}, {"date": "2012-09-06", "close": 1432.12, "vol20": 0.0935, "vol60": 0.1382}, {"date": "2012-09-07", "close": 1437.92, "vol20": 0.094, "vol60": 0.1372}, {"date": "2012-09-10", "close": 1429.08, "vol20": 0.0975, "vol60": 0.1367}, {"date": "2012-09-11", "close": 1433.56, "vol20": 0.0975, "vol60": 0.1355}, {"date": "2012-09-12", "close": 1436.56, "vol20": 0.0975, "vol60": 0.1355}, {"date": "2012-09-13", "close": 1459.99, "vol20": 0.1111, "vol60": 0.1379}, {"date": "2012-09-14", "close": 1465.77, "vol20": 0.1098, "vol60": 0.1378}, {"date": "2012-09-17", "close": 1461.19, "vol20": 0.1111, "vol60": 0.129}, {"date": "2012-09-18", "close": 1459.32, "vol20": 0.1114, "vol60": 0.1286}, {"date": "2012-09-19", "close": 1461.05, "vol20": 0.1099, "vol60": 0.1233}, {"date": "2012-09-20", "close": 1460.26, "vol20": 0.1101, "vol60": 0.1232}, {"date": "2012-09-21", "close": 1460.15, "vol20": 0.1042, "vol60": 0.1223}, {"date": "2012-09-24", "close": 1456.89, "vol20": 0.1039, "vol60": 0.1223}, {"date": "2012-09-25", "close": 1441.59, "vol20": 0.1124, "vol60": 0.115}, {"date": "2012-09-26", "close": 1433.32, "vol20": 0.1148, "vol60": 0.1158}, {"date": "2012-09-27", "close": 1447.15, "vol20": 0.1189, "vol60": 0.1166}, {"date": "2012-09-28", "close": 1440.67, "vol20": 0.1161, "vol60": 0.1166}, {"date": "2012-10-01", "close": 1444.49, "vol20": 0.1154, "vol60": 0.1146}, {"date": "2012-10-02", "close": 1445.75, "vol20": 0.1151, "vol60": 0.1145}, {"date": "2012-10-03", "close": 1450.99, "vol20": 0.1149, "vol60": 0.113}, {"date": "2012-10-04", "close": 1461.4, "vol20": 0.0944, "vol60": 0.1136}, {"date": "2012-10-05", "close": 1460.93, "vol20": 0.0938, "vol60": 0.1128}, {"date": "2012-10-08", "close": 1455.88, "vol20": 0.0917, "vol60": 0.1089}, {"date": "2012-10-09", "close": 1441.48, "vol20": 0.0989, "vol60": 0.1111}, {"date": "2012-10-10", "close": 1432.56, "vol20": 0.1013, "vol60": 0.1112}, {"date": "2012-10-11", "close": 1432.84, "vol20": 0.081, "vol60": 0.1106}, {"date": "2012-10-12", "close": 1428.59, "vol20": 0.0791, "vol60": 0.1108}, {"date": "2012-10-15", "close": 1440.13, "vol20": 0.0854, "vol60": 0.1095}, {"date": "2012-10-16", "close": 1454.92, "vol20": 0.0937, "vol60": 0.1092}, {"date": "2012-10-17", "close": 1460.91, "vol20": 0.0949, "vol60": 0.1072}, {"date": "2012-10-18", "close": 1457.34, "vol20": 0.0952, "vol60": 0.1074}, {"date": "2012-10-19", "close": 1433.19, "vol20": 0.112, "vol60": 0.1091}, {"date": "2012-10-22", "close": 1433.82, "vol20": 0.112, "vol60": 0.1024}, {"date": "2012-10-23", "close": 1413.11, "vol20": 0.1174, "vol60": 0.107}, {"date": "2012-10-24", "close": 1408.75, "vol20": 0.1163, "vol60": 0.1068}, {"date": "2012-10-25", "close": 1412.97, "vol20": 0.1107, "vol60": 0.1067}, {"date": "2012-10-26", "close": 1411.94, "vol20": 0.11, "vol60": 0.1054}, {"date": "2012-10-31", "close": 1412.16, "vol20": 0.1092, "vol60": 0.0983}, {"date": "2012-11-01", "close": 1427.59, "vol20": 0.1171, "vol60": 0.1006}, {"date": "2012-11-02", "close": 1414.2, "vol20": 0.12, "vol60": 0.1021}, {"date": "2012-11-05", "close": 1417.26, "vol20": 0.1166, "vol60": 0.1022}, {"date": "2012-11-06", "close": 1428.39, "vol20": 0.1212, "vol60": 0.1034}, {"date": "2012-11-07", "close": 1394.53, "vol20": 0.1459, "vol60": 0.1146}, {"date": "2012-11-08", "close": 1377.51, "vol20": 0.1477, "vol60": 0.1173}, {"date": "2012-11-09", "close": 1379.85, "vol20": 0.1476, "vol60": 0.1174}, {"date": "2012-11-12", "close": 1380.03, "vol20": 0.1476, "vol60": 0.1173}, {"date": "2012-11-13", "close": 1374.53, "vol20": 0.1477, "vol60": 0.1165}, {"date": "2012-11-14", "close": 1355.49, "vol20": 0.1487, "vol60": 0.1196}, {"date": "2012-11-15", "close": 1353.33, "vol20": 0.1404, "vol60": 0.1196}, {"date": "2012-11-16", "close": 1359.88, "vol20": 0.1409, "vol60": 0.1201}, {"date": "2012-11-19", "close": 1386.89, "vol20": 0.1634, "vol60": 0.1271}, {"date": "2012-11-20", "close": 1387.81, "vol20": 0.1547, "vol60": 0.126}, {"date": "2012-11-21", "close": 1391.03, "vol20": 0.1552, "vol60": 0.1254}, {"date": "2012-11-23", "close": 1409.15, "vol20": 0.1552, "vol60": 0.1283}, {"date": "2012-11-26", "close": 1406.29, "vol20": 0.155, "vol60": 0.1283}, {"date": "2012-11-27", "close": 1398.94, "vol20": 0.1556, "vol60": 0.1288}, {"date": "2012-11-28", "close": 1409.93, "vol20": 0.1584, "vol60": 0.1288}, {"date": "2012-11-29", "close": 1415.95, "vol20": 0.1591, "vol60": 0.1286}, {"date": "2012-11-30", "close": 1416.18, "vol20": 0.154, "vol60": 0.1286}, {"date": "2012-12-03", "close": 1409.46, "vol20": 0.1512, "vol60": 0.129}, {"date": "2012-12-04", "close": 1407.05, "vol20": 0.1511, "vol60": 0.122}, {"date": "2012-12-05", "close": 1409.28, "vol20": 0.1482, "vol60": 0.1217}, {"date": "2012-12-06", "close": 1413.94, "vol20": 0.1203, "vol60": 0.1213}, {"date": "2012-12-07", "close": 1418.07, "vol20": 0.1102, "vol60": 0.1213}, {"date": "2012-12-10", "close": 1418.55, "vol20": 0.1103, "vol60": 0.1212}, {"date": "2012-12-11", "close": 1427.84, "vol20": 0.1116, "vol60": 0.1172}, {"date": "2012-12-12", "close": 1428.48, "vol20": 0.1097, "vol60": 0.1168}, {"date": "2012-12-13", "close": 1419.45, "vol20": 0.0978, "vol60": 0.1173}, {"date": "2012-12-14", "close": 1413.58, "vol20": 0.0996, "vol60": 0.1176}, {"date": "2012-12-17", "close": 1430.36, "vol20": 0.105, "vol60": 0.1202}, {"date": "2012-12-18", "close": 1446.79, "vol20": 0.0901, "vol60": 0.1226}, {"date": "2012-12-19", "close": 1435.81, "vol20": 0.0965, "vol60": 0.1236}, {"date": "2012-12-20", "close": 1443.69, "vol20": 0.0974, "vol60": 0.1241}, {"date": "2012-12-21", "close": 1430.15, "vol20": 0.096, "vol60": 0.1237}, {"date": "2012-12-24", "close": 1426.66, "vol20": 0.0961, "vol60": 0.1232}, {"date": "2012-12-26", "close": 1419.83, "vol20": 0.0958, "vol60": 0.1219}, {"date": "2012-12-27", "close": 1418.1, "vol20": 0.0922, "vol60": 0.1216}, {"date": "2012-12-28", "close": 1402.43, "vol20": 0.0993, "vol60": 0.1235}, {"date": "2012-12-31", "close": 1426.19, "vol20": 0.1168, "vol60": 0.1284}, {"date": "2013-01-02", "close": 1462.42, "vol20": 0.1443, "vol60": 0.1383}, {"date": "2013-01-03", "close": 1459.37, "vol20": 0.1444, "vol60": 0.1376}, {"date": "2013-01-04", "close": 1466.47, "vol20": 0.1448, "vol60": 0.138}, {"date": "2013-01-07", "close": 1461.89, "vol20": 0.1458, "vol60": 0.1379}, {"date": "2013-01-08", "close": 1457.15, "vol20": 0.1467, "vol60": 0.1365}, {"date": "2013-01-09", "close": 1461.02, "vol20": 0.1468, "vol60": 0.136}, {"date": "2013-01-10", "close": 1472.12, "vol20": 0.1473, "vol60": 0.1368}, {"date": "2013-01-11", "close": 1472.05, "vol20": 0.1473, "vol60": 0.1366}, {"date": "2013-01-14", "close": 1470.68, "vol20": 0.1447, "vol60": 0.1357}, {"date": "2013-01-15", "close": 1472.34, "vol20": 0.1431, "vol60": 0.1342}, {"date": "2013-01-16", "close": 1472.63, "vol20": 0.1384, "vol60": 0.1339}, {"date": "2013-01-17", "close": 1480.94, "vol20": 0.1344, "vol60": 0.1343}, {"date": "2013-01-18", "close": 1485.98, "vol20": 0.1305, "vol60": 0.1297}, {"date": "2013-01-22", "close": 1492.56, "vol20": 0.1301, "vol60": 0.1299}, {"date": "2013-01-23", "close": 1494.81, "vol20": 0.1234, "vol60": 0.126}, {"date": "2013-01-24", "close": 1494.82, "vol20": 0.1224, "vol60": 0.1257}, {"date": "2013-01-25", "close": 1502.96, "vol20": 0.1199, "vol60": 0.126}, {"date": "2013-01-28", "close": 1500.18, "vol20": 0.1202, "vol60": 0.1261}, {"date": "2013-01-29", "close": 1507.84, "vol20": 0.1085, "vol60": 0.1263}, {"date": "2013-01-30", "close": 1501.96, "vol20": 0.0997, "vol60": 0.1251}, {"date": "2013-01-31", "close": 1498.11, "vol20": 0.0554, "vol60": 0.1234}, {"date": "2013-02-01", "close": 1513.17, "vol20": 0.0621, "vol60": 0.1248}, {"date": "2013-02-04", "close": 1495.71, "vol20": 0.0771, "vol60": 0.1267}, {"date": "2013-02-05", "close": 1511.29, "vol20": 0.0822, "vol60": 0.1172}, {"date": "2013-02-06", "close": 1512.12, "vol20": 0.0803, "vol60": 0.1137}, {"date": "2013-02-07", "close": 1509.39, "vol20": 0.0813, "vol60": 0.1139}, {"date": "2013-02-08", "close": 1517.93, "vol20": 0.0797, "vol60": 0.1142}, {"date": "2013-02-11", "close": 1517.01, "vol20": 0.0798, "vol60": 0.1137}, {"date": "2013-02-12", "close": 1519.43, "vol20": 0.0793, "vol60": 0.109}, {"date": "2013-02-13", "close": 1520.33, "vol20": 0.0794, "vol60": 0.1088}, {"date": "2013-02-14", "close": 1521.38, "vol20": 0.0793, "vol60": 0.1086}, {"date": "2013-02-15", "close": 1519.79, "vol20": 0.0784, "vol60": 0.1022}, {"date": "2013-02-19", "close": 1530.94, "vol20": 0.0809, "vol60": 0.1029}, {"date": "2013-02-20", "close": 1511.95, "vol20": 0.094, "vol60": 0.1069}, {"date": "2013-02-21", "close": 1502.42, "vol20": 0.0971, "vol60": 0.1053}, {"date": "2013-02-22", "close": 1515.6, "vol20": 0.1016, "vol60": 0.1062}, {"date": "2013-02-25", "close": 1487.85, "vol20": 0.1205, "vol60": 0.1129}, {"date": "2013-02-26", "close": 1496.94, "vol20": 0.1226, "vol60": 0.1125}, {"date": "2013-02-27", "close": 1515.99, "vol20": 0.1296, "vol60": 0.1149}, {"date": "2013-02-28", "close": 1514.68, "vol20": 0.1288, "vol60": 0.1149}, {"date": "2013-03-01", "close": 1518.2, "vol20": 0.1284, "vol60": 0.1143}, {"date": "2013-03-04", "close": 1525.2, "vol20": 0.1246, "vol60": 0.1143}, {"date": "2013-03-05", "close": 1539.79, "vol20": 0.1201, "vol60": 0.1155}, {"date": "2013-03-06", "close": 1541.46, "vol20": 0.1154, "vol60": 0.1155}, {"date": "2013-03-07", "close": 1544.26, "vol20": 0.1154, "vol60": 0.1154}, {"date": "2013-03-08", "close": 1551.18, "vol20": 0.1155, "vol60": 0.1156}, {"date": "2013-03-11", "close": 1556.22, "vol20": 0.1146, "vol60": 0.1152}, {"date": "2013-03-12", "close": 1552.48, "vol20": 0.1152, "vol60": 0.1154}, {"date": "2013-03-13", "close": 1554.52, "vol20": 0.1152, "vol60": 0.1143}, {"date": "2013-03-14", "close": 1563.23, "vol20": 0.1162, "vol60": 0.114}, {"date": "2013-03-15", "close": 1560.7, "vol20": 0.1167, "vol60": 0.1122}, {"date": "2013-03-18", "close": 1552.1, "vol20": 0.1189, "vol60": 0.1111}, {"date": "2013-03-19", "close": 1548.34, "vol20": 0.1172, "vol60": 0.1099}, {"date": "2013-03-20", "close": 1558.71, "vol20": 0.1083, "vol60": 0.1101}, {"date": "2013-03-21", "close": 1545.8, "vol20": 0.1104, "vol60": 0.1097}, {"date": "2013-03-22", "close": 1556.89, "vol20": 0.1091, "vol60": 0.11}, {"date": "2013-03-25", "close": 1551.69, "vol20": 0.0827, "vol60": 0.1097}, {"date": "2013-03-26", "close": 1563.77, "vol20": 0.084, "vol60": 0.1103}, {"date": "2013-03-27", "close": 1562.85, "vol20": 0.0747, "vol60": 0.1072}, {"date": "2013-03-28", "close": 1569.19, "vol20": 0.0747, "vol60": 0.1027}, {"date": "2013-04-01", "close": 1562.17, "vol20": 0.0778, "vol60": 0.091}, {"date": "2013-04-02", "close": 1570.25, "vol20": 0.0782, "vol60": 0.0911}, {"date": "2013-04-03", "close": 1553.69, "vol20": 0.0831, "vol60": 0.0939}, {"date": "2013-04-04", "close": 1559.98, "vol20": 0.0841, "vol60": 0.0938}, {"date": "2013-04-05", "close": 1553.28, "vol20": 0.0857, "vol60": 0.094}, {"date": "2013-04-08", "close": 1563.07, "vol20": 0.0871, "vol60": 0.0945}, {"date": "2013-04-09", "close": 1568.61, "vol20": 0.0872, "vol60": 0.0937}, {"date": "2013-04-10", "close": 1587.73, "vol20": 0.0958, "vol60": 0.0964}, {"date": "2013-04-11", "close": 1593.37, "vol20": 0.0962, "vol60": 0.0964}, {"date": "2013-04-12", "close": 1588.85, "vol20": 0.0958, "vol60": 0.0968}, {"date": "2013-04-15", "close": 1552.36, "vol20": 0.1283, "vol60": 0.109}, {"date": "2013-04-16", "close": 1574.57, "vol20": 0.1364, "vol60": 0.112}, {"date": "2013-04-17", "close": 1552.01, "vol20": 0.1464, "vol60": 0.1163}, {"date": "2013-04-18", "close": 1541.61, "vol20": 0.1462, "vol60": 0.117}, {"date": "2013-04-19", "close": 1555.25, "vol20": 0.1467, "vol60": 0.1182}, {"date": "2013-04-22", "close": 1562.5, "vol20": 0.1455, "vol60": 0.1185}, {"date": "2013-04-23", "close": 1578.78, "vol20": 0.1491, "vol60": 0.1197}, {"date": "2013-04-24", "close": 1578.79, "vol20": 0.1469, "vol60": 0.1196}, {"date": "2013-04-25", "close": 1585.16, "vol20": 0.1474, "vol60": 0.1195}, {"date": "2013-04-26", "close": 1582.24, "vol20": 0.1471, "vol60": 0.1192}, {"date": "2013-04-29", "close": 1593.61, "vol20": 0.1478, "vol60": 0.1197}, {"date": "2013-04-30", "close": 1597.57, "vol20": 0.1471, "vol60": 0.1182}, {"date": "2013-05-01", "close": 1582.7, "vol20": 0.1458, "vol60": 0.1173}, {"date": "2013-05-02", "close": 1597.59, "vol20": 0.1485, "vol60": 0.117}, {"date": "2013-05-03", "close": 1614.42, "vol20": 0.1505, "vol60": 0.1186}, {"date": "2013-05-06", "close": 1617.5, "vol20": 0.1497, "vol60": 0.1185}, {"date": "2013-05-07", "close": 1625.96, "vol20": 0.1501, "vol60": 0.1184}, {"date": "2013-05-08", "close": 1632.69, "vol20": 0.1454, "vol60": 0.1185}, {"date": "2013-05-09", "close": 1626.67, "vol20": 0.1462, "vol60": 0.1189}, {"date": "2013-05-10", "close": 1633.7, "vol20": 0.1459, "vol60": 0.1191}, {"date": "2013-05-13", "close": 1633.77, "vol20": 0.1136, "vol60": 0.1191}, {"date": "2013-05-14", "close": 1650.34, "vol20": 0.1089, "vol60": 0.1204}, {"date": "2013-05-15", "close": 1658.78, "vol20": 0.0892, "vol60": 0.12}, {"date": "2013-05-16", "close": 1650.47, "vol20": 0.0869, "vol60": 0.1173}, {"date": "2013-05-17", "close": 1667.47, "vol20": 0.0882, "vol60": 0.1175}, {"date": "2013-05-20", "close": 1666.29, "vol20": 0.0893, "vol60": 0.1167}, {"date": "2013-05-21", "close": 1669.16, "vol20": 0.0853, "vol60": 0.1089}, {"date": "2013-05-22", "close": 1655.35, "vol20": 0.0936, "vol60": 0.1106}, {"date": "2013-05-23", "close": 1650.51, "vol20": 0.0952, "vol60": 0.1086}, {"date": "2013-05-24", "close": 1649.6, "vol20": 0.0946, "vol60": 0.1085}, {"date": "2013-05-28", "close": 1660.06, "vol20": 0.0941, "vol60": 0.109}, {"date": "2013-05-29", "close": 1648.36, "vol20": 0.0994, "vol60": 0.1102}, {"date": "2013-05-30", "close": 1654.41, "vol20": 0.0909, "vol60": 0.109}, {"date": "2013-05-31", "close": 1630.74, "vol20": 0.1042, "vol60": 0.1136}, {"date": "2013-06-03", "close": 1640.42, "vol20": 0.0999, "vol60": 0.114}, {"date": "2013-06-04", "close": 1631.38, "vol20": 0.1023, "vol60": 0.1146}, {"date": "2013-06-05", "close": 1608.9, "vol20": 0.1124, "vol60": 0.1183}, {"date": "2013-06-06", "close": 1622.56, "vol20": 0.1158, "vol60": 0.1193}, {"date": "2013-06-07", "close": 1643.38, "vol20": 0.1238, "vol60": 0.1218}, {"date": "2013-06-10", "close": 1642.81, "vol20": 0.123, "vol60": 0.1214}, {"date": "2013-06-11", "close": 1626.13, "vol20": 0.1285, "vol60": 0.1234}, {"date": "2013-06-12", "close": 1612.52, "vol20": 0.1256, "vol60": 0.1242}, {"date": "2013-06-13", "close": 1636.36, "vol20": 0.1361, "vol60": 0.1273}, {"date": "2013-06-14", "close": 1626.73, "vol20": 0.1365, "vol60": 0.1274}, {"date": "2013-06-17", "close": 1639.04, "vol20": 0.1339, "vol60": 0.1268}, {"date": "2013-06-18", "close": 1651.81, "vol20": 0.1374, "vol60": 0.1269}, {"date": "2013-06-19", "close": 1628.93, "vol20": 0.1451, "vol60": 0.1303}, {"date": "2013-06-20", "close": 1588.19, "vol20": 0.1671, "vol60": 0.14}, {"date": "2013-06-21", "close": 1592.43, "vol20": 0.1679, "vol60": 0.1401}, {"date": "2013-06-24", "close": 1573.09, "vol20": 0.1718, "vol60": 0.1422}, {"date": "2013-06-25", "close": 1588.03, "vol20": 0.1742, "vol60": 0.1432}, {"date": "2013-06-26", "close": 1603.26, "vol20": 0.178, "vol60": 0.1441}, {"date": "2013-06-27", "close": 1613.2, "vol20": 0.1792, "vol60": 0.1427}, {"date": "2013-06-28", "close": 1606.28, "vol20": 0.1728, "vol60": 0.1429}, {"date": "2013-07-01", "close": 1614.96, "vol20": 0.1726, "vol60": 0.1429}, {"date": "2013-07-02", "close": 1614.08, "vol20": 0.1717, "vol60": 0.1424}, {"date": "2013-07-03", "close": 1615.41, "vol20": 0.1643, "vol60": 0.1423}, {"date": "2013-07-05", "close": 1631.89, "vol20": 0.1655, "vol60": 0.1417}, {"date": "2013-07-08", "close": 1640.46, "vol20": 0.1601, "vol60": 0.1419}, {"date": "2013-07-09", "close": 1652.32, "vol20": 0.1622, "vol60": 0.1424}, {"date": "2013-07-10", "close": 1652.62, "vol20": 0.1574, "vol60": 0.1334}, {"date": "2013-07-11", "close": 1675.02, "vol20": 0.1595, "vol60": 0.1331}, {"date": "2013-07-12", "close": 1680.19, "vol20": 0.1523, "vol60": 0.1292}, {"date": "2013-07-15", "close": 1682.5, "vol20": 0.1499, "vol60": 0.1281}, {"date": "2013-07-16", "close": 1676.26, "vol20": 0.1494, "vol60": 0.1276}, {"date": "2013-07-17", "close": 1680.91, "vol20": 0.1475, "vol60": 0.1274}, {"date": "2013-07-18", "close": 1689.37, "vol20": 0.1373, "vol60": 0.1263}, {"date": "2013-07-19", "close": 1692.09, "vol20": 0.0926, "vol60": 0.1262}, {"date": "2013-07-22", "close": 1695.53, "vol20": 0.0927, "vol60": 0.1261}, {"date": "2013-07-23", "close": 1692.39, "vol20": 0.0757, "vol60": 0.1261}, {"date": "2013-07-24", "close": 1685.94, "vol20": 0.0768, "vol60": 0.1259}, {"date": "2013-07-25", "close": 1690.25, "vol20": 0.0728, "vol60": 0.1259}, {"date": "2013-07-26", "close": 1691.65, "vol20": 0.0719, "vol60": 0.124}, {"date": "2013-07-29", "close": 1685.33, "vol20": 0.0712, "vol60": 0.1232}, {"date": "2013-07-30", "close": 1685.96, "vol20": 0.0706, "vol60": 0.1216}, {"date": "2013-07-31", "close": 1685.73, "vol20": 0.0704, "vol60": 0.1216}, {"date": "2013-08-01", "close": 1706.87, "vol20": 0.0791, "vol60": 0.1236}, {"date": "2013-08-02", "close": 1709.67, "vol20": 0.0741, "vol60": 0.1234}, {"date": "2013-08-05", "close": 1707.14, "vol20": 0.0745, "vol60": 0.1232}, {"date": "2013-08-06", "close": 1697.37, "vol20": 0.0766, "vol60": 0.1237}, {"date": "2013-08-07", "close": 1690.91, "vol20": 0.0787, "vol60": 0.124}, {"date": "2013-08-08", "close": 1697.48, "vol20": 0.0649, "vol60": 0.1226}, {"date": "2013-08-09", "close": 1691.42, "vol20": 0.066, "vol60": 0.1225}, {"date": "2013-08-12", "close": 1689.47, "vol20": 0.066, "vol60": 0.122}, {"date": "2013-08-13", "close": 1694.16, "vol20": 0.0649, "vol60": 0.1204}, {"date": "2013-08-14", "close": 1685.39, "vol20": 0.0674, "vol60": 0.1209}, {"date": "2013-08-15", "close": 1661.32, "vol20": 0.0823, "vol60": 0.1245}, {"date": "2013-08-16", "close": 1655.83, "vol20": 0.0822, "vol60": 0.1235}, {"date": "2013-08-19", "close": 1646.06, "vol20": 0.083, "vol60": 0.124}, {"date": "2013-08-20", "close": 1652.35, "vol20": 0.0851, "vol60": 0.1242}, {"date": "2013-08-21", "close": 1642.8, "vol20": 0.0862, "vol60": 0.1241}, {"date": "2013-08-22", "close": 1656.96, "vol20": 0.0922, "vol60": 0.1245}, {"date": "2013-08-23", "close": 1663.5, "vol20": 0.0937, "vol60": 0.1245}, {"date": "2013-08-26", "close": 1656.78, "vol20": 0.0938, "vol60": 0.1211}, {"date": "2013-08-27", "close": 1630.48, "vol20": 0.1079, "vol60": 0.125}, {"date": "2013-08-28", "close": 1634.96, "vol20": 0.1089, "vol60": 0.1247}, {"date": "2013-08-29", "close": 1638.17, "vol20": 0.0968, "vol60": 0.1213}, {"date": "2013-08-30", "close": 1632.97, "vol20": 0.0958, "vol60": 0.1203}, {"date": "2013-09-03", "close": 1639.77, "vol20": 0.0985, "vol60": 0.1177}, {"date": "2013-09-04", "close": 1653.08, "vol20": 0.1037, "vol60": 0.1188}, {"date": "2013-09-05", "close": 1655.08, "vol20": 0.1036, "vol60": 0.1169}, {"date": "2013-09-06", "close": 1655.17, "vol20": 0.102, "vol60": 0.1155}, {"date": "2013-09-09", "close": 1671.71, "vol20": 0.109, "vol60": 0.1134}, {"date": "2013-09-10", "close": 1683.99, "vol20": 0.1125, "vol60": 0.1135}, {"date": "2013-09-11", "close": 1689.13, "vol20": 0.1126, "vol60": 0.1127}, {"date": "2013-09-12", "close": 1683.42, "vol20": 0.1117, "vol60": 0.112}, {"date": "2013-09-13", "close": 1687.99, "vol20": 0.0983, "vol60": 0.108}, {"date": "2013-09-16", "close": 1697.6, "vol20": 0.0985, "vol60": 0.094}, {"date": "2013-09-17", "close": 1704.76, "vol20": 0.0953, "vol60": 0.0942}, {"date": "2013-09-18", "close": 1725.52, "vol20": 0.102, "vol60": 0.0926}, {"date": "2013-09-19", "close": 1722.34, "vol20": 0.0988, "vol60": 0.0914}, {"date": "2013-09-20", "close": 1709.91, "vol20": 0.1015, "vol60": 0.0914}, {"date": "2013-09-23", "close": 1701.84, "vol20": 0.1035, "vol60": 0.0916}, {"date": "2013-09-24", "close": 1697.42, "vol20": 0.1026, "vol60": 0.0912}, {"date": "2013-09-25", "close": 1692.77, "vol20": 0.0818, "vol60": 0.0911}, {"date": "2013-09-26", "close": 1698.67, "vol20": 0.082, "vol60": 0.0912}, {"date": "2013-09-27", "close": 1691.75, "vol20": 0.0847, "vol60": 0.0917}, {"date": "2013-09-30", "close": 1681.55, "vol20": 0.0874, "vol60": 0.0907}, {"date": "2013-10-01", "close": 1695.0, "vol20": 0.09, "vol60": 0.0914}, {"date": "2013-10-02", "close": 1693.87, "vol20": 0.087, "vol60": 0.0904}, {"date": "2013-10-03", "close": 1678.66, "vol20": 0.0943, "vol60": 0.0925}, {"date": "2013-10-04", "close": 1690.5, "vol20": 0.0969, "vol60": 0.0894}, {"date": "2013-10-07", "close": 1676.12, "vol20": 0.0966, "vol60": 0.091}, {"date": "2013-10-08", "close": 1655.45, "vol20": 0.1023, "vol60": 0.0944}, {"date": "2013-10-09", "close": 1656.4, "vol20": 0.1014, "vol60": 0.0941}, {"date": "2013-10-10", "close": 1692.56, "vol20": 0.1287, "vol60": 0.104}, {"date": "2013-10-11", "close": 1703.2, "vol20": 0.1302, "vol60": 0.1043}, {"date": "2013-10-14", "close": 1710.14, "vol20": 0.1295, "vol60": 0.1046}, {"date": "2013-10-15", "close": 1698.06, "vol20": 0.1312, "vol60": 0.1055}, {"date": "2013-10-16", "close": 1721.54, "vol20": 0.1333, "vol60": 0.1091}, {"date": "2013-10-17", "close": 1733.15, "vol20": 0.1353, "vol60": 0.1096}, {"date": "2013-10-18", "close": 1744.5, "vol20": 0.1339, "vol60": 0.1102}, {"date": "2013-10-21", "close": 1744.66, "vol20": 0.1323, "vol60": 0.1102}, {"date": "2013-10-22", "close": 1754.67, "vol20": 0.1324, "vol60": 0.1104}, {"date": "2013-10-23", "close": 1746.38, "vol20": 0.1334, "vol60": 0.1109}, {"date": "2013-10-24", "close": 1752.07, "vol20": 0.1334, "vol60": 0.111}, {"date": "2013-10-25", "close": 1759.77, "vol20": 0.132, "vol60": 0.1086}, {"date": "2013-10-28", "close": 1762.11, "vol20": 0.1287, "vol60": 0.1086}, {"date": "2013-10-29", "close": 1771.95, "vol20": 0.1275, "vol60": 0.109}, {"date": "2013-10-30", "close": 1763.31, "vol20": 0.1297, "vol60": 0.1088}, {"date": "2013-10-31", "close": 1756.54, "vol20": 0.1251, "vol60": 0.1088}, {"date": "2013-11-01", "close": 1761.64, "vol20": 0.1238, "vol60": 0.1087}, {"date": "2013-11-04", "close": 1767.93, "vol20": 0.1174, "vol60": 0.1085}, {"date": "2013-11-05", "close": 1762.97, "vol20": 0.1053, "vol60": 0.1086}, {"date": "2013-11-06", "close": 1770.49, "vol20": 0.105, "vol60": 0.1088}, {"date": "2013-11-07", "close": 1747.15, "vol20": 0.0972, "vol60": 0.1119}, {"date": "2013-11-08", "close": 1770.61, "vol20": 0.1046, "vol60": 0.1105}, {"date": "2013-11-11", "close": 1771.89, "vol20": 0.1044, "vol60": 0.1101}, {"date": "2013-11-12", "close": 1767.69, "vol20": 0.1004, "vol60": 0.1094}, {"date": "2013-11-13", "close": 1782.0, "vol20": 0.0933, "vol60": 0.1101}, {"date": "2013-11-14", "close": 1790.62, "vol20": 0.0922, "vol60": 0.1094}, {"date": "2013-11-15", "close": 1798.18, "vol20": 0.091, "vol60": 0.1085}, {"date": "2013-11-18", "close": 1791.53, "vol20": 0.0927, "vol60": 0.1089}, {"date": "2013-11-19", "close": 1787.87, "vol20": 0.0919, "vol60": 0.1085}, {"date": "2013-11-20", "close": 1781.37, "vol20": 0.0911, "vol60": 0.103}, {"date": "2013-11-21", "close": 1795.85, "vol20": 0.0943, "vol60": 0.1038}, {"date": "2013-11-22", "close": 1804.76, "vol20": 0.0946, "vol60": 0.104}, {"date": "2013-11-25", "close": 1802.48, "vol20": 0.095, "vol60": 0.1037}, {"date": "2013-11-26", "close": 1802.75, "vol20": 0.0936, "vol60": 0.1037}, {"date": "2013-11-27", "close": 1807.23, "vol20": 0.0912, "vol60": 0.1028}, {"date": "2013-11-29", "close": 1805.81, "vol20": 0.0896, "vol60": 0.1029}, {"date": "2013-12-02", "close": 1800.9, "vol20": 0.0905, "vol60": 0.1032}, {"date": "2013-12-03", "close": 1795.15, "vol20": 0.0913, "vol60": 0.1021}, {"date": "2013-12-04", "close": 1792.81, "vol20": 0.0906, "vol60": 0.1014}, {"date": "2013-12-05", "close": 1785.03, "vol20": 0.0915, "vol60": 0.1019}, {"date": "2013-12-06", "close": 1805.09, "vol20": 0.0838, "vol60": 0.1036}, {"date": "2013-12-09", "close": 1808.37, "vol20": 0.0715, "vol60": 0.1036}, {"date": "2013-12-10", "close": 1802.62, "vol20": 0.0731, "vol60": 0.1035}, {"date": "2013-12-11", "close": 1782.22, "vol20": 0.0845, "vol60": 0.1063}, {"date": "2013-12-12", "close": 1775.5, "vol20": 0.0806, "vol60": 0.1041}, {"date": "2013-12-13", "close": 1775.32, "vol20": 0.0785, "vol60": 0.1039}, {"date": "2013-12-16", "close": 1786.54, "vol20": 0.0804, "vol60": 0.1033}, {"date": "2013-12-17", "close": 1781.0, "vol20": 0.0801, "vol60": 0.103}, {"date": "2013-12-18", "close": 1810.65, "vol20": 0.0995, "vol60": 0.1077}, {"date": "2013-12-19", "close": 1809.6, "vol20": 0.0983, "vol60": 0.1075}, {"date": "2013-12-20", "close": 1818.32, "vol20": 0.0957, "vol60": 0.1076}, {"date": "2013-12-23", "close": 1827.99, "vol20": 0.096, "vol60": 0.1074}, {"date": "2013-12-24", "close": 1833.32, "vol20": 0.096, "vol60": 0.1064}, {"date": "2013-12-26", "close": 1842.02, "vol20": 0.0969, "vol60": 0.1057}, {"date": "2013-12-27", "close": 1841.4, "vol20": 0.0969, "vol60": 0.1057}, {"date": "2013-12-30", "close": 1841.07, "vol20": 0.0968, "vol60": 0.1035}, {"date": "2013-12-31", "close": 1848.36, "vol20": 0.0963, "vol60": 0.103}, {"date": "2014-01-02", "close": 1831.98, "vol20": 0.1018, "vol60": 0.1031}, {"date": "2014-01-03", "close": 1831.37, "vol20": 0.1016, "vol60": 0.0991}, {"date": "2014-01-06", "close": 1826.77, "vol20": 0.1005, "vol60": 0.0994}, {"date": "2014-01-07", "close": 1837.88, "vol20": 0.0952, "vol60": 0.0908}, {"date": "2014-01-08", "close": 1837.49, "vol20": 0.0952, "vol60": 0.0903}, {"date": "2014-01-09", "close": 1838.13, "vol20": 0.0941, "vol60": 0.0901}, {"date": "2014-01-10", "close": 1842.37, "vol20": 0.082, "vol60": 0.0885}, {"date": "2014-01-13", "close": 1819.2, "vol20": 0.0949, "vol60": 0.0893}, {"date": "2014-01-14", "close": 1838.88, "vol20": 0.1005, "vol60": 0.0907}, {"date": "2014-01-15", "close": 1848.38, "vol20": 0.0999, "vol60": 0.0904}, {"date": "2014-01-16", "close": 1845.89, "vol20": 0.099, "vol60": 0.0905}, {"date": "2014-01-17", "close": 1838.7, "vol20": 0.0841, "vol60": 0.0905}, {"date": "2014-01-21", "close": 1843.8, "vol20": 0.0843, "vol60": 0.0899}, {"date": "2014-01-22", "close": 1844.86, "vol20": 0.083, "vol60": 0.0897}, {"date": "2014-01-23", "close": 1828.46, "vol20": 0.0878, "vol60": 0.0916}, {"date": "2014-01-24", "close": 1790.29, "vol20": 0.1146, "vol60": 0.1019}, {"date": "2014-01-27", "close": 1781.56, "vol20": 0.1131, "vol60": 0.1018}, {"date": "2014-01-28", "close": 1792.5, "vol20": 0.1164, "vol60": 0.102}, {"date": "2014-01-29", "close": 1774.2, "vol20": 0.1205, "vol60": 0.1039}, {"date": "2014-01-30", "close": 1794.19, "vol20": 0.1276, "vol60": 0.1062}, {"date": "2014-01-31", "close": 1782.59, "vol20": 0.126, "vol60": 0.1069}, {"date": "2014-02-03", "close": 1741.89, "vol20": 0.1476, "vol60": 0.1169}, {"date": "2014-02-04", "close": 1755.2, "vol20": 0.1519, "vol60": 0.1177}, {"date": "2014-02-05", "close": 1751.64, "vol20": 0.1489, "vol60": 0.1145}, {"date": "2014-02-06", "close": 1773.43, "vol20": 0.1578, "vol60": 0.114}, {"date": "2014-02-07", "close": 1797.02, "vol20": 0.1665, "vol60": 0.1172}, {"date": "2014-02-10", "close": 1799.84, "vol20": 0.1663, "vol60": 0.1171}, {"date": "2014-02-11", "close": 1819.75, "vol20": 0.1658, "vol60": 0.1181}, {"date": "2014-02-12", "close": 1819.26, "vol20": 0.1609, "vol60": 0.1177}, {"date": "2014-02-13", "close": 1829.83, "vol20": 0.1612, "vol60": 0.118}, {"date": "2014-02-14", "close": 1838.63, "vol20": 0.1622, "vol60": 0.1181}, {"date": "2014-02-18", "close": 1840.76, "vol20": 0.1617, "vol60": 0.1179}, {"date": "2014-02-19", "close": 1828.75, "vol20": 0.163, "vol60": 0.1185}, {"date": "2014-02-20", "close": 1839.78, "vol20": 0.1646, "vol60": 0.118}, {"date": "2014-02-21", "close": 1836.25, "vol20": 0.1615, "vol60": 0.1177}, {"date": "2014-02-24", "close": 1847.61, "vol20": 0.1415, "vol60": 0.1183}, {"date": "2014-02-25", "close": 1845.12, "vol20": 0.1399, "vol60": 0.1184}, {"date": "2014-02-26", "close": 1845.16, "vol20": 0.1391, "vol60": 0.1183}, {"date": "2014-02-27", "close": 1854.29, "vol20": 0.1324, "vol60": 0.1186}, {"date": "2014-02-28", "close": 1859.45, "vol20": 0.1281, "vol60": 0.1185}, {"date": "2014-03-03", "close": 1845.73, "vol20": 0.1289, "vol60": 0.1194}, {"date": "2014-03-04", "close": 1873.91, "vol20": 0.0993, "vol60": 0.1231}, {"date": "2014-03-05", "close": 1873.81, "vol20": 0.099, "vol60": 0.1226}, {"date": "2014-03-06", "close": 1877.03, "vol20": 0.0972, "vol60": 0.1207}, {"date": "2014-03-07", "close": 1878.04, "vol20": 0.0917, "vol60": 0.1207}, {"date": "2014-03-10", "close": 1877.17, "vol20": 0.0837, "vol60": 0.1205}, {"date": "2014-03-11", "close": 1867.63, "vol20": 0.0876, "vol60": 0.1185}, {"date": "2014-03-12", "close": 1868.2, "vol20": 0.0808, "vol60": 0.1181}, {"date": "2014-03-13", "close": 1846.34, "vol20": 0.0931, "vol60": 0.1209}, {"date": "2014-03-14", "close": 1841.13, "vol20": 0.092, "vol60": 0.1205}, {"date": "2014-03-17", "close": 1858.83, "vol20": 0.0965, "vol60": 0.1217}, {"date": "2014-03-18", "close": 1872.25, "vol20": 0.0993, "vol60": 0.1179}, {"date": "2014-03-19", "close": 1860.77, "vol20": 0.099, "vol60": 0.1187}, {"date": "2014-03-20", "close": 1872.01, "vol20": 0.099, "vol60": 0.1189}, {"date": "2014-03-21", "close": 1866.52, "vol20": 0.0994, "vol60": 0.1187}, {"date": "2014-03-24", "close": 1857.44, "vol20": 0.0993, "vol60": 0.1191}, {"date": "2014-03-25", "close": 1865.62, "vol20": 0.1001, "vol60": 0.119}, {"date": "2014-03-26", "close": 1852.56, "vol20": 0.1037, "vol60": 0.1199}, {"date": "2014-03-27", "close": 1849.04, "vol20": 0.1024, "vol60": 0.12}, {"date": "2014-03-28", "close": 1857.62, "vol20": 0.1033, "vol60": 0.1201}, {"date": "2014-03-31", "close": 1872.34, "vol20": 0.1031, "vol60": 0.1197}, {"date": "2014-04-01", "close": 1885.52, "vol20": 0.0913, "vol60": 0.1204}, {"date": "2014-04-02", "close": 1890.9, "vol20": 0.0918, "vol60": 0.1204}, {"date": "2014-04-03", "close": 1888.77, "vol20": 0.0918, "vol60": 0.1199}, {"date": "2014-04-04", "close": 1865.09, "vol20": 0.1026, "vol60": 0.1228}, {"date": "2014-04-07", "close": 1845.04, "vol20": 0.1091, "vol60": 0.1249}, {"date": "2014-04-08", "close": 1851.96, "vol20": 0.1091, "vol60": 0.125}, {"date": "2014-04-09", "close": 1872.18, "vol20": 0.1162, "vol60": 0.1241}, {"date": "2014-04-10", "close": 1833.08, "vol20": 0.1325, "vol60": 0.1299}, {"date": "2014-04-11", "close": 1815.69, "vol20": 0.1362, "vol60": 0.1308}, {"date": "2014-04-14", "close": 1830.61, "vol20": 0.1349, "vol60": 0.1319}, {"date": "2014-04-15", "close": 1842.98, "vol20": 0.1346, "vol60": 0.1325}, {"date": "2014-04-16", "close": 1862.31, "vol20": 0.1386, "vol60": 0.1341}, {"date": "2014-04-17", "close": 1864.85, "vol20": 0.1369, "vol60": 0.1341}, {"date": "2014-04-21", "close": 1871.89, "vol20": 0.1372, "vol60": 0.1329}, {"date": "2014-04-22", "close": 1879.55, "vol20": 0.1365, "vol60": 0.1253}, {"date": "2014-04-23", "close": 1875.39, "vol20": 0.1361, "vol60": 0.1249}, {"date": "2014-04-24", "close": 1878.61, "vol20": 0.1334, "vol60": 0.1245}, {"date": "2014-04-25", "close": 1863.4, "vol20": 0.1368, "vol60": 0.1237}, {"date": "2014-04-28", "close": 1869.43, "vol20": 0.1363, "vol60": 0.1219}, {"date": "2014-04-29", "close": 1878.33, "vol20": 0.1345, "vol60": 0.1213}, {"date": "2014-04-30", "close": 1883.95, "vol20": 0.1325, "vol60": 0.1106}, {"date": "2014-05-01", "close": 1883.68, "vol20": 0.132, "vol60": 0.1098}, {"date": "2014-05-02", "close": 1881.14, "vol20": 0.1321, "vol60": 0.1097}, {"date": "2014-05-05", "close": 1884.66, "vol20": 0.1238, "vol60": 0.1073}, {"date": "2014-05-06", "close": 1867.72, "vol20": 0.1217, "vol60": 0.1061}, {"date": "2014-05-07", "close": 1878.21, "vol20": 0.1226, "vol60": 0.1066}, {"date": "2014-05-08", "close": 1875.63, "vol20": 0.1167, "vol60": 0.1045}, {"date": "2014-05-09", "close": 1878.48, "vol20": 0.0857, "vol60": 0.1045}, {"date": "2014-05-12", "close": 1896.65, "vol20": 0.0806, "vol60": 0.1056}, {"date": "2014-05-13", "close": 1897.45, "vol20": 0.0776, "vol60": 0.1053}, {"date": "2014-05-14", "close": 1888.53, "vol20": 0.0785, "vol60": 0.1058}, {"date": "2014-05-15", "close": 1870.85, "vol20": 0.0792, "vol60": 0.1067}, {"date": "2014-05-16", "close": 1877.86, "vol20": 0.0801, "vol60": 0.1063}, {"date": "2014-05-19", "close": 1885.08, "vol20": 0.0802, "vol60": 0.1065}, {"date": "2014-05-20", "close": 1872.83, "vol20": 0.0824, "vol60": 0.1067}, {"date": "2014-05-21", "close": 1888.03, "vol20": 0.087, "vol60": 0.1079}, {"date": "2014-05-22", "close": 1892.49, "vol20": 0.0872, "vol60": 0.108}, {"date": "2014-05-23", "close": 1900.53, "vol20": 0.0821, "vol60": 0.1078}, {"date": "2014-05-27", "close": 1911.91, "vol20": 0.0837, "vol60": 0.1083}, {"date": "2014-05-28", "close": 1909.78, "vol20": 0.0829, "vol60": 0.1071}, {"date": "2014-05-29", "close": 1920.03, "vol20": 0.0841, "vol60": 0.1033}, {"date": "2014-05-30", "close": 1923.57, "vol20": 0.0841, "vol60": 0.1033}, {"date": "2014-06-02", "close": 1924.97, "vol20": 0.0836, "vol60": 0.1033}, {"date": "2014-06-03", "close": 1924.24, "vol20": 0.0837, "vol60": 0.1033}, {"date": "2014-06-04", "close": 1927.88, "vol20": 0.0748, "vol60": 0.1033}, {"date": "2014-06-05", "close": 1940.46, "vol20": 0.0755, "vol60": 0.1034}, {"date": "2014-06-06", "close": 1949.44, "vol20": 0.0754, "vol60": 0.1037}, {"date": "2014-06-09", "close": 1951.27, "vol20": 0.0754, "vol60": 0.1004}, {"date": "2014-06-10", "close": 1950.79, "vol20": 0.07, "vol60": 0.1001}, {"date": "2014-06-11", "close": 1943.89, "vol20": 0.0721, "vol60": 0.0989}, {"date": "2014-06-12", "close": 1930.11, "vol20": 0.0751, "vol60": 0.0993}, {"date": "2014-06-13", "close": 1936.16, "vol20": 0.0643, "vol60": 0.0984}, {"date": "2014-06-16", "close": 1937.78, "vol20": 0.0639, "vol60": 0.0978}, {"date": "2014-06-17", "close": 1941.99, "vol20": 0.0634, "vol60": 0.0976}, {"date": "2014-06-18", "close": 1956.98, "vol20": 0.0596, "vol60": 0.0979}, {"date": "2014-06-19", "close": 1959.48, "vol20": 0.0554, "vol60": 0.0976}, {"date": "2014-06-20", "close": 1962.87, "vol20": 0.0554, "vol60": 0.0963}, {"date": "2014-06-23", "close": 1962.61, "vol20": 0.055, "vol60": 0.0961}, {"date": "2014-06-24", "close": 1949.98, "vol20": 0.0594, "vol60": 0.097}, {"date": "2014-06-25", "close": 1959.53, "vol20": 0.0604, "vol60": 0.0963}, {"date": "2014-06-26", "close": 1957.22, "vol20": 0.059, "vol60": 0.0954}, {"date": "2014-06-27", "close": 1960.96, "vol20": 0.0591, "vol60": 0.0954}, {"date": "2014-06-30", "close": 1960.23, "vol20": 0.0592, "vol60": 0.0953}, {"date": "2014-07-01", "close": 1973.32, "vol20": 0.0624, "vol60": 0.092}, {"date": "2014-07-02", "close": 1974.62, "vol20": 0.0624, "vol60": 0.0887}, {"date": "2014-07-03", "close": 1985.44, "vol20": 0.0613, "vol60": 0.089}, {"date": "2014-07-07", "close": 1977.65, "vol20": 0.0624, "vol60": 0.0873}, {"date": "2014-07-08", "close": 1963.71, "vol20": 0.0682, "vol60": 0.0762}, {"date": "2014-07-09", "close": 1972.83, "vol20": 0.0699, "vol60": 0.0732}, {"date": "2014-07-10", "close": 1964.68, "vol20": 0.0704, "vol60": 0.0726}, {"date": "2014-07-11", "close": 1967.57, "vol20": 0.0643, "vol60": 0.0717}, {"date": "2014-07-14", "close": 1977.1, "vol20": 0.0654, "vol60": 0.0695}, {"date": "2014-07-15", "close": 1973.28, "vol20": 0.0662, "vol60": 0.0697}, {"date": "2014-07-16", "close": 1981.57, "vol20": 0.0671, "vol60": 0.0698}, {"date": "2014-07-17", "close": 1958.12, "vol20": 0.0766, "vol60": 0.0743}, {"date": "2014-07-18", "close": 1978.22, "vol20": 0.0847, "vol60": 0.0765}, {"date": "2014-07-21", "close": 1973.63, "vol20": 0.0851, "vol60": 0.0768}, {"date": "2014-07-22", "close": 1983.53, "vol20": 0.0867, "vol60": 0.075}, {"date": "2014-07-23", "close": 1987.01, "vol20": 0.0828, "vol60": 0.0748}, {"date": "2014-07-24", "close": 1987.98, "vol20": 0.0814, "vol60": 0.0744}, {"date": "2014-07-25", "close": 1978.34, "vol20": 0.0836, "vol60": 0.0752}, {"date": "2014-07-28", "close": 1978.91, "vol20": 0.0834, "vol60": 0.0752}, {"date": "2014-07-29", "close": 1969.95, "vol20": 0.0853, "vol60": 0.0759}, {"date": "2014-07-30", "close": 1970.07, "vol20": 0.0819, "vol60": 0.0759}, {"date": "2014-07-31", "close": 1930.67, "vol20": 0.1085, "vol60": 0.0849}, {"date": "2014-08-01", "close": 1925.15, "vol20": 0.1058, "vol60": 0.0846}, {"date": "2014-08-04", "close": 1938.99, "vol20": 0.1097, "vol60": 0.0856}, {"date": "2014-08-05", "close": 1920.21, "vol20": 0.1121, "vol60": 0.0881}, {"date": "2014-08-06", "close": 1920.24, "vol20": 0.1101, "vol60": 0.086}, {"date": "2014-08-07", "close": 1909.57, "vol20": 0.1107, "vol60": 0.0868}, {"date": "2014-08-08", "close": 1931.59, "vol20": 0.1195, "vol60": 0.0893}, {"date": "2014-08-11", "close": 1936.92, "vol20": 0.1184, "vol60": 0.087}, {"date": "2014-08-12", "close": 1933.75, "vol20": 0.1184, "vol60": 0.0869}, {"date": "2014-08-13", "close": 1946.72, "vol20": 0.1201, "vol60": 0.0875}, {"date": "2014-08-14", "close": 1955.18, "vol20": 0.1141, "vol60": 0.0866}, {"date": "2014-08-15", "close": 1955.06, "vol20": 0.1074, "vol60": 0.0853}, {"date": "2014-08-18", "close": 1971.74, "vol20": 0.1119, "vol60": 0.0867}, {"date": "2014-08-19", "close": 1981.6, "vol20": 0.1119, "vol60": 0.0869}, {"date": "2014-08-20", "close": 1986.51, "vol20": 0.112, "vol60": 0.0863}, {"date": "2014-08-21", "close": 1992.37, "vol20": 0.1125, "vol60": 0.0863}, {"date": "2014-08-22", "close": 1988.4, "vol20": 0.1113, "vol60": 0.0859}, {"date": "2014-08-25", "close": 1997.92, "vol20": 0.1124, "vol60": 0.0863}, {"date": "2014-08-26", "close": 2000.02, "vol20": 0.1109, "vol60": 0.0863}, {"date": "2014-08-27", "close": 2000.12, "vol20": 0.1109, "vol60": 0.0863}, {"date": "2014-08-28", "close": 1996.74, "vol20": 0.0795, "vol60": 0.0864}, {"date": "2014-08-29", "close": 2003.37, "vol20": 0.0778, "vol60": 0.0857}, {"date": "2014-09-02", "close": 2002.28, "vol20": 0.0758, "vol60": 0.0853}, {"date": "2014-09-03", "close": 2000.72, "vol20": 0.0638, "vol60": 0.0853}, {"date": "2014-09-04", "close": 1997.65, "vol20": 0.0646, "vol60": 0.0854}, {"date": "2014-09-05", "close": 2007.71, "vol20": 0.0589, "vol60": 0.0855}, {"date": "2014-09-08", "close": 2001.54, "vol20": 0.0518, "vol60": 0.0844}, {"date": "2014-09-09", "close": 1988.44, "vol20": 0.0594, "vol60": 0.0855}, {"date": "2014-09-10", "close": 1995.69, "vol20": 0.0589, "vol60": 0.0857}, {"date": "2014-09-11", "close": 1997.45, "vol20": 0.0558, "vol60": 0.0857}, {"date": "2014-09-12", "close": 1985.54, "vol20": 0.0601, "vol60": 0.0853}, {"date": "2014-09-15", "close": 1984.13, "vol20": 0.0603, "vol60": 0.0853}, {"date": "2014-09-16", "close": 1998.98, "vol20": 0.0586, "vol60": 0.0866}, {"date": "2014-09-17", "close": 2001.57, "vol20": 0.0564, "vol60": 0.0866}, {"date": "2014-09-18", "close": 2011.36, "vol20": 0.0582, "vol60": 0.0859}, {"date": "2014-09-19", "close": 2010.4, "vol20": 0.0576, "vol60": 0.0854}, {"date": "2014-09-22", "close": 1994.29, "vol20": 0.0646, "vol60": 0.0871}, {"date": "2014-09-23", "close": 1982.77, "vol20": 0.0655, "vol60": 0.0879}, {"date": "2014-09-24", "close": 1998.3, "vol20": 0.0715, "vol60": 0.0893}, {"date": "2014-09-25", "close": 1965.99, "vol20": 0.0919, "vol60": 0.0946}, {"date": "2014-09-26", "close": 1982.85, "vol20": 0.0977, "vol60": 0.0962}, {"date": "2014-09-29", "close": 1977.8, "vol20": 0.097, "vol60": 0.0957}, {"date": "2014-09-30", "close": 1972.29, "vol20": 0.0973, "vol60": 0.0955}, {"date": "2014-10-01", "close": 1946.16, "vol20": 0.107, "vol60": 0.0983}, {"date": "2014-10-02", "close": 1946.17, "vol20": 0.1071, "vol60": 0.0978}, {"date": "2014-10-03", "close": 1967.9, "vol20": 0.1139, "vol60": 0.1002}, {"date": "2014-10-06", "close": 1964.82, "vol20": 0.1136, "vol60": 0.1002}, {"date": "2014-10-07", "close": 1935.1, "vol20": 0.1231, "vol60": 0.1044}, {"date": "2014-10-08", "close": 1968.89, "vol20": 0.139, "vol60": 0.1104}, {"date": "2014-10-09", "close": 1928.21, "vol20": 0.1562, "vol60": 0.118}, {"date": "2014-10-10", "close": 1906.13, "vol20": 0.1594, "vol60": 0.1178}, {"date": "2014-10-13", "close": 1874.74, "vol20": 0.1674, "vol60": 0.1203}, {"date": "2014-10-14", "close": 1877.7, "vol20": 0.1639, "vol60": 0.1203}, {"date": "2014-10-15", "close": 1862.49, "vol20": 0.1639, "vol60": 0.1206}, {"date": "2014-10-16", "close": 1862.76, "vol20": 0.1615, "vol60": 0.1205}, {"date": "2014-10-17", "close": 1886.76, "vol20": 0.1717, "vol60": 0.1238}, {"date": "2014-10-20", "close": 1904.01, "vol20": 0.176, "vol60": 0.1252}, {"date": "2014-10-21", "close": 1941.28, "vol20": 0.1914, "vol60": 0.1317}, {"date": "2014-10-22", "close": 1927.11, "vol20": 0.1897, "vol60": 0.1322}, {"date": "2014-10-23", "close": 1950.82, "vol20": 0.1878, "vol60": 0.1347}, {"date": "2014-10-24", "close": 1964.58, "vol20": 0.1869, "vol60": 0.1289}, {"date": "2014-10-27", "close": 1961.63, "vol20": 0.1868, "vol60": 0.1287}, {"date": "2014-10-28", "close": 1985.05, "vol20": 0.1915, "vol60": 0.1302}, {"date": "2014-10-29", "close": 1982.3, "vol20": 0.1848, "vol60": 0.1285}, {"date": "2014-10-30", "close": 1994.65, "vol20": 0.1857, "vol60": 0.129}, {"date": "2014-10-31", "close": 2018.05, "vol20": 0.1861, "vol60": 0.1303}, {"date": "2014-11-03", "close": 2017.81, "vol20": 0.1859, "vol60": 0.1285}, {"date": "2014-11-04", "close": 2012.1, "vol20": 0.1761, "vol60": 0.1286}, {"date": "2014-11-05", "close": 2023.57, "vol20": 0.1673, "vol60": 0.1289}, {"date": "2014-11-06", "close": 2031.21, "vol20": 0.1453, "vol60": 0.1285}, {"date": "2014-11-07", "close": 2031.92, "vol20": 0.1358, "vol60": 0.1283}, {"date": "2014-11-10", "close": 2038.26, "vol20": 0.1139, "vol60": 0.1284}, {"date": "2014-11-11", "close": 2039.68, "vol20": 0.1142, "vol60": 0.1273}, {"date": "2014-11-12", "close": 2038.25, "vol20": 0.1064, "vol60": 0.127}, {"date": "2014-11-13", "close": 2039.33, "vol20": 0.1062, "vol60": 0.1269}, {"date": "2014-11-14", "close": 2039.82, "vol20": 0.1025, "vol60": 0.1268}, {"date": "2014-11-17", "close": 2041.32, "vol20": 0.1012, "vol60": 0.1267}, {"date": "2014-11-18", "close": 2051.8, "vol20": 0.0824, "vol60": 0.1268}, {"date": "2014-11-19", "close": 2048.72, "vol20": 0.0752, "vol60": 0.1268}, {"date": "2014-11-20", "close": 2052.75, "vol20": 0.0669, "vol60": 0.1269}, {"date": "2014-11-21", "close": 2063.5, "vol20": 0.0656, "vol60": 0.1272}, {"date": "2014-11-24", "close": 2069.41, "vol20": 0.064, "vol60": 0.1271}, {"date": "2014-11-25", "close": 2067.03, "vol20": 0.0552, "vol60": 0.1272}, {"date": "2014-11-26", "close": 2072.83, "vol20": 0.0538, "vol60": 0.1272}, {"date": "2014-11-28", "close": 2067.56, "vol20": 0.0542, "vol60": 0.1273}, {"date": "2014-12-01", "close": 2053.44, "vol20": 0.0491, "vol60": 0.1279}, {"date": "2014-12-02", "close": 2066.55, "vol20": 0.0526, "vol60": 0.1282}, {"date": "2014-12-03", "close": 2074.33, "vol20": 0.0511, "vol60": 0.1275}, {"date": "2014-12-04", "close": 2071.92, "vol20": 0.0495, "vol60": 0.1274}, {"date": "2014-12-05", "close": 2075.37, "vol20": 0.0485, "vol60": 0.1275}, {"date": "2014-12-08", "close": 2060.31, "vol20": 0.0569, "vol60": 0.1278}, {"date": "2014-12-09", "close": 2059.82, "vol20": 0.0563, "vol60": 0.1278}, {"date": "2014-12-10", "close": 2026.14, "vol20": 0.0825, "vol60": 0.1317}, {"date": "2014-12-11", "close": 2035.33, "vol20": 0.0843, "vol60": 0.1319}, {"date": "2014-12-12", "close": 2002.33, "vol20": 0.1021, "vol60": 0.1359}, {"date": "2014-12-15", "close": 1989.63, "vol20": 0.1038, "vol60": 0.1365}, {"date": "2014-12-16", "close": 1972.74, "vol20": 0.1066, "vol60": 0.1366}, {"date": "2014-12-17", "close": 2012.89, "vol20": 0.1301, "vol60": 0.1423}, {"date": "2014-12-18", "close": 2061.23, "vol20": 0.1568, "vol60": 0.1495}, {"date": "2014-12-19", "close": 2070.65, "vol20": 0.1574, "vol60": 0.1455}, {"date": "2014-12-22", "close": 2078.54, "vol20": 0.1569, "vol60": 0.1448}, {"date": "2014-12-23", "close": 2082.17, "vol20": 0.1568, "vol60": 0.1446}, {"date": "2014-12-24", "close": 2081.88, "vol20": 0.1567, "vol60": 0.1444}, {"date": "2014-12-26", "close": 2088.77, "vol20": 0.1568, "vol60": 0.1414}, {"date": "2014-12-29", "close": 2090.57, "vol20": 0.1564, "vol60": 0.1414}, {"date": "2014-12-30", "close": 2080.35, "vol20": 0.1553, "vol60": 0.1404}, {"date": "2014-12-31", "close": 2058.9, "vol20": 0.1585, "vol60": 0.1422}, {"date": "2015-01-02", "close": 2058.2, "vol20": 0.1578, "vol60": 0.1383}, {"date": "2015-01-05", "close": 2020.58, "vol20": 0.1704, "vol60": 0.1397}, {"date": "2015-01-06", "close": 2002.61, "vol20": 0.1721, "vol60": 0.1339}, {"date": "2015-01-07", "close": 2025.9, "vol20": 0.177, "vol60": 0.1333}, {"date": "2015-01-08", "close": 2062.14, "vol20": 0.1889, "vol60": 0.1325}, {"date": "2015-01-09", "close": 2044.81, "vol20": 0.1816, "vol60": 0.1341}, {"date": "2015-01-12", "close": 2028.26, "vol20": 0.1834, "vol60": 0.1341}, {"date": "2015-01-13", "close": 2023.03, "vol20": 0.1735, "vol60": 0.1343}, {"date": "2015-01-14", "close": 2011.27, "vol20": 0.1733, "vol60": 0.133}, {"date": "2015-01-15", "close": 1992.67, "vol20": 0.1738, "vol60": 0.1336}, {"date": "2015-01-16", "close": 2019.42, "vol20": 0.1651, "vol60": 0.1305}, {"date": "2015-01-20", "close": 2022.55, "vol20": 0.1399, "vol60": 0.1295}, {"date": "2015-01-21", "close": 2032.12, "vol20": 0.14, "vol60": 0.1275}, {"date": "2015-01-22", "close": 2063.15, "vol20": 0.1505, "vol60": 0.1303}, {"date": "2015-01-23", "close": 2051.82, "vol20": 0.1514, "vol60": 0.1309}, {"date": "2015-01-26", "close": 2057.09, "vol20": 0.1518, "vol60": 0.1289}, {"date": "2015-01-27", "close": 2029.55, "vol20": 0.1577, "vol60": 0.132}, {"date": "2015-01-28", "close": 2002.16, "vol20": 0.1631, "vol60": 0.1345}, {"date": "2015-01-29", "close": 2021.25, "vol20": 0.1678, "vol60": 0.1338}, {"date": "2015-01-30", "close": 1994.99, "vol20": 0.17, "vol60": 0.1364}, {"date": "2015-02-02", "close": 2020.85, "vol20": 0.1776, "vol60": 0.1389}, {"date": "2015-02-03", "close": 2050.03, "vol20": 0.1727, "vol60": 0.1415}, {"date": "2015-02-04", "close": 2041.51, "vol20": 0.17, "vol60": 0.1416}, {"date": "2015-02-05", "close": 2062.52, "vol20": 0.169, "vol60": 0.1431}, {"date": "2015-02-06", "close": 2055.47, "vol20": 0.1573, "vol60": 0.1432}, {"date": "2015-02-09", "close": 2046.74, "vol20": 0.1551, "vol60": 0.1435}, {"date": "2015-02-10", "close": 2068.59, "vol20": 0.1562, "vol60": 0.1451}, {"date": "2015-02-11", "close": 2068.53, "vol20": 0.1557, "vol60": 0.1451}, {"date": "2015-02-12", "close": 2088.48, "vol20": 0.1562, "vol60": 0.1463}, {"date": "2015-02-13", "close": 2096.99, "vol20": 0.1506, "vol60": 0.1465}, {"date": "2015-02-17", "close": 2100.34, "vol20": 0.1452, "vol60": 0.1462}, {"date": "2015-02-18", "close": 2099.68, "vol20": 0.1454, "vol60": 0.1462}, {"date": "2015-02-19", "close": 2097.45, "vol20": 0.1453, "vol60": 0.1462}, {"date": "2015-02-20", "close": 2110.3, "vol20": 0.1375, "vol60": 0.1463}, {"date": "2015-02-23", "close": 2109.66, "vol20": 0.1354, "vol60": 0.1462}, {"date": "2015-02-24", "close": 2115.48, "vol20": 0.1354, "vol60": 0.1463}, {"date": "2015-02-25", "close": 2113.86, "vol20": 0.1239, "vol60": 0.1462}, {"date": "2015-02-26", "close": 2110.74, "vol20": 0.1103, "vol60": 0.1461}, {"date": "2015-02-27", "close": 2104.5, "vol20": 0.1089, "vol60": 0.1455}, {"date": "2015-03-02", "close": 2117.39, "vol20": 0.0939, "vol60": 0.1455}, {"date": "2015-03-03", "close": 2107.78, "vol20": 0.0898, "vol60": 0.1457}, {"date": "2015-03-04", "close": 2098.53, "vol20": 0.0801, "vol60": 0.146}, {"date": "2015-03-05", "close": 2101.04, "vol20": 0.0776, "vol60": 0.1459}, {"date": "2015-03-06", "close": 2071.26, "vol20": 0.0887, "vol60": 0.1482}, {"date": "2015-03-09", "close": 2079.43, "vol20": 0.0885, "vol60": 0.1484}, {"date": "2015-03-10", "close": 2044.16, "vol20": 0.1076, "vol60": 0.1487}, {"date": "2015-03-11", "close": 2040.24, "vol20": 0.1, "vol60": 0.1484}, {"date": "2015-03-12", "close": 2065.95, "vol20": 0.1105, "vol60": 0.1466}, {"date": "2015-03-13", "close": 2053.4, "vol20": 0.1062, "vol60": 0.1466}, {"date": "2015-03-16", "close": 2081.19, "vol20": 0.1167, "vol60": 0.1477}, {"date": "2015-03-17", "close": 2074.28, "vol20": 0.1169, "vol60": 0.1423}, {"date": "2015-03-18", "close": 2099.5, "vol20": 0.1253, "vol60": 0.1361}, {"date": "2015-03-19", "close": 2089.27, "vol20": 0.1265, "vol60": 0.1362}, {"date": "2015-03-20", "close": 2108.1, "vol20": 0.1287, "vol60": 0.1372}, {"date": "2015-03-23", "close": 2104.42, "vol20": 0.1289, "vol60": 0.1372}, {"date": "2015-03-24", "close": 2091.5, "vol20": 0.1301, "vol60": 0.1378}, {"date": "2015-03-25", "close": 2061.05, "vol20": 0.1394, "vol60": 0.1409}, {"date": "2015-03-26", "close": 2056.15, "vol20": 0.1395, "vol60": 0.141}, {"date": "2015-03-27", "close": 2061.02, "vol20": 0.1399, "vol60": 0.1407}, {"date": "2015-03-30", "close": 2086.24, "vol20": 0.1456, "vol60": 0.1413}, {"date": "2015-03-31", "close": 2067.89, "vol20": 0.1478, "vol60": 0.1425}, {"date": "2015-04-01", "close": 2059.69, "vol20": 0.1477, "vol60": 0.1375}, {"date": "2015-04-02", "close": 2066.96, "vol20": 0.1484, "vol60": 0.1363}, {"date": "2015-04-06", "close": 2080.62, "vol20": 0.1416, "vol60": 0.1349}, {"date": "2015-04-07", "close": 2076.33, "vol20": 0.1411, "vol60": 0.1301}, {"date": "2015-04-08", "close": 2081.9, "vol20": 0.1261, "vol60": 0.129}, {"date": "2015-04-09", "close": 2091.18, "vol20": 0.1263, "vol60": 0.1281}, {"date": "2015-04-10", "close": 2102.06, "vol20": 0.1201, "vol60": 0.1282}, {"date": "2015-04-13", "close": 2092.43, "vol20": 0.119, "vol60": 0.128}, {"date": "2015-04-14", "close": 2095.84, "vol20": 0.1096, "vol60": 0.1263}, {"date": "2015-04-15", "close": 2106.63, "vol20": 0.11, "vol60": 0.124}, {"date": "2015-04-16", "close": 2104.99, "vol20": 0.1016, "vol60": 0.124}, {"date": "2015-04-17", "close": 2081.18, "vol20": 0.1082, "vol60": 0.1261}, {"date": "2015-04-20", "close": 2100.4, "vol20": 0.1085, "vol60": 0.1237}, {"date": "2015-04-21", "close": 2097.29, "vol20": 0.1084, "vol60": 0.1232}, {"date": "2015-04-22", "close": 2107.96, "vol20": 0.1075, "vol60": 0.1235}, {"date": "2015-04-23", "close": 2112.93, "vol20": 0.0917, "vol60": 0.1201}, {"date": "2015-04-24", "close": 2117.69, "vol20": 0.0908, "vol60": 0.1164}, {"date": "2015-04-27", "close": 2108.92, "vol20": 0.0928, "vol60": 0.1154}, {"date": "2015-04-28", "close": 2114.76, "vol20": 0.0836, "vol60": 0.1119}, {"date": "2015-04-29", "close": 2106.85, "vol20": 0.0776, "vol60": 0.1095}, {"date": "2015-04-30", "close": 2085.51, "vol20": 0.0856, "vol60": 0.1079}, {"date": "2015-05-01", "close": 2108.29, "vol20": 0.0925, "vol60": 0.1097}, {"date": "2015-05-04", "close": 2114.49, "vol20": 0.0905, "vol60": 0.1079}, {"date": "2015-05-05", "close": 2089.46, "vol20": 0.1008, "vol60": 0.1106}, {"date": "2015-05-06", "close": 2080.15, "vol20": 0.1018, "vol60": 0.1106}, {"date": "2015-05-07", "close": 2088.0, "vol20": 0.1014, "vol60": 0.1088}, {"date": "2015-05-08", "close": 2116.1, "vol20": 0.1108, "vol60": 0.1121}, {"date": "2015-05-11", "close": 2105.33, "vol20": 0.1111, "vol60": 0.111}, {"date": "2015-05-12", "close": 2099.12, "vol20": 0.1115, "vol60": 0.1108}, {"date": "2015-05-13", "close": 2098.48, "vol20": 0.1099, "vol60": 0.1108}, {"date": "2015-05-14", "close": 2121.1, "vol20": 0.1165, "vol60": 0.1129}, {"date": "2015-05-15", "close": 2122.73, "vol20": 0.1079, "vol60": 0.1129}, {"date": "2015-05-18", "close": 2129.2, "vol20": 0.1038, "vol60": 0.1124}, {"date": "2015-05-19", "close": 2127.83, "vol20": 0.1036, "vol60": 0.1124}, {"date": "2015-05-20", "close": 2125.85, "vol20": 0.1025, "vol60": 0.1123}, {"date": "2015-05-21", "close": 2130.82, "vol20": 0.1025, "vol60": 0.1124}, {"date": "2015-05-22", "close": 2126.06, "vol20": 0.1026, "vol60": 0.1124}, {"date": "2015-05-26", "close": 2104.2, "vol20": 0.1083, "vol60": 0.1143}, {"date": "2015-05-27", "close": 2123.48, "vol20": 0.1128, "vol60": 0.1152}, {"date": "2015-05-28", "close": 2120.79, "vol20": 0.112, "vol60": 0.1148}, {"date": "2015-05-29", "close": 2107.39, "vol20": 0.108, "vol60": 0.1152}, {"date": "2015-06-01", "close": 2111.73, "vol20": 0.1011, "vol60": 0.1152}, {"date": "2015-06-02", "close": 2109.6, "vol20": 0.1006, "vol60": 0.1113}, {"date": "2015-06-03", "close": 2114.07, "vol20": 0.0906, "vol60": 0.1111}, {"date": "2015-06-04", "close": 2095.84, "vol20": 0.0948, "vol60": 0.1067}, {"date": "2015-06-05", "close": 2092.83, "vol20": 0.0942, "vol60": 0.1067}, {"date": "2015-06-08", "close": 2079.28, "vol20": 0.0828, "vol60": 0.1046}, {"date": "2015-06-09", "close": 2080.15, "vol20": 0.0814, "vol60": 0.1038}, {"date": "2015-06-10", "close": 2105.2, "vol20": 0.0922, "vol60": 0.103}, {"date": "2015-06-11", "close": 2108.86, "vol20": 0.0923, "vol60": 0.1028}, {"date": "2015-06-12", "close": 2094.11, "vol20": 0.0869, "vol60": 0.1009}, {"date": "2015-06-15", "close": 2084.43, "vol20": 0.0879, "vol60": 0.1008}, {"date": "2015-06-16", "close": 2096.29, "vol20": 0.0899, "vol60": 0.0998}, {"date": "2015-06-17", "close": 2100.44, "vol20": 0.0905, "vol60": 0.0998}, {"date": "2015-06-18", "close": 2121.24, "vol20": 0.0978, "vol60": 0.101}, {"date": "2015-06-19", "close": 2109.99, "vol20": 0.099, "vol60": 0.0968}, {"date": "2015-06-22", "close": 2122.85, "vol20": 0.1015, "vol60": 0.0974}, {"date": "2015-06-23", "close": 2124.2, "vol20": 0.094, "vol60": 0.0973}, {"date": "2015-06-24", "close": 2108.58, "vol20": 0.092, "vol60": 0.0955}, {"date": "2015-06-25", "close": 2102.31, "vol20": 0.0925, "vol60": 0.0939}, {"date": "2015-06-26", "close": 2101.49, "vol20": 0.0898, "vol60": 0.0935}, {"date": "2015-06-29", "close": 2057.64, "vol20": 0.116, "vol60": 0.103}, {"date": "2015-06-30", "close": 2063.11, "vol20": 0.1169, "vol60": 0.1022}, {"date": "2015-07-01", "close": 2077.42, "vol20": 0.1198, "vol60": 0.1032}, {"date": "2015-07-02", "close": 2076.78, "vol20": 0.1163, "vol60": 0.103}, {"date": "2015-07-06", "close": 2068.76, "vol20": 0.1169, "vol60": 0.1029}, {"date": "2015-07-07", "close": 2081.34, "vol20": 0.1169, "vol60": 0.1031}, {"date": "2015-07-08", "close": 2046.68, "vol20": 0.1313, "vol60": 0.1082}, {"date": "2015-07-09", "close": 2051.31, "vol20": 0.123, "vol60": 0.1083}, {"date": "2015-07-10", "close": 2076.62, "vol20": 0.1318, "vol60": 0.1108}, {"date": "2015-07-13", "close": 2099.6, "vol20": 0.1359, "vol60": 0.1132}, {"date": "2015-07-14", "close": 2108.95, "vol20": 0.1355, "vol60": 0.111}, {"date": "2015-07-15", "close": 2107.4, "vol20": 0.1343, "vol60": 0.1094}, {"date": "2015-07-16", "close": 2124.29, "vol20": 0.1369, "vol60": 0.1106}, {"date": "2015-07-17", "close": 2126.64, "vol20": 0.1325, "vol60": 0.1101}, {"date": "2015-07-20", "close": 2128.28, "vol20": 0.1309, "vol60": 0.11}, {"date": "2015-07-21", "close": 2119.21, "vol20": 0.1302, "vol60": 0.1103}, {"date": "2015-07-22", "close": 2114.15, "vol20": 0.1304, "vol60": 0.1101}, {"date": "2015-07-23", "close": 2102.15, "vol20": 0.1293, "vol60": 0.1106}, {"date": "2015-07-24", "close": 2079.65, "vol20": 0.1344, "vol60": 0.1125}, {"date": "2015-07-27", "close": 2067.64, "vol20": 0.1357, "vol60": 0.1112}, {"date": "2015-07-28", "close": 2093.25, "vol20": 0.1204, "vol60": 0.1118}, {"date": "2015-07-29", "close": 2108.57, "vol20": 0.1225, "vol60": 0.1127}, {"date": "2015-07-30", "close": 2108.63, "vol20": 0.1205, "vol60": 0.1099}, {"date": "2015-07-31", "close": 2103.84, "vol20": 0.121, "vol60": 0.1096}, {"date": "2015-08-03", "close": 2098.04, "vol20": 0.1205, "vol60": 0.1095}, {"date": "2015-08-04", "close": 2093.32, "vol20": 0.1192, "vol60": 0.1061}, {"date": "2015-08-05", "close": 2099.84, "vol20": 0.1009, "vol60": 0.1058}, {"date": "2015-08-06", "close": 2083.56, "vol20": 0.1058, "vol60": 0.1068}, {"date": "2015-08-07", "close": 2077.57, "vol20": 0.0973, "vol60": 0.1069}, {"date": "2015-08-10", "close": 2104.18, "vol20": 0.1, "vol60": 0.1079}, {"date": "2015-08-11", "close": 2084.07, "vol20": 0.1043, "vol60": 0.1096}, {"date": "2015-08-12", "close": 2086.05, "vol20": 0.1044, "vol60": 0.1094}, {"date": "2015-08-13", "close": 2083.39, "vol20": 0.0995, "vol60": 0.1094}, {"date": "2015-08-14", "close": 2091.54, "vol20": 0.1008, "vol60": 0.1098}, {"date": "2015-08-17", "close": 2102.44, "vol20": 0.1029, "vol60": 0.1102}, {"date": "2015-08-18", "close": 2096.92, "vol20": 0.1023, "vol60": 0.1102}, {"date": "2015-08-19", "close": 2079.61, "vol20": 0.1058, "vol60": 0.1095}, {"date": "2015-08-20", "close": 2035.73, "vol20": 0.1276, "vol60": 0.116}, {"date": "2015-08-21", "close": 1970.89, "vol20": 0.1656, "vol60": 0.133}, {"date": "2015-08-24", "close": 1893.21, "vol20": 0.2126, "vol60": 0.1548}, {"date": "2015-08-25", "close": 1867.61, "vol20": 0.2053, "vol60": 0.1565}, {"date": "2015-08-26", "close": 1940.51, "vol20": 0.2549, "vol60": 0.177}, {"date": "2015-08-27", "close": 1987.66, "vol20": 0.2736, "vol60": 0.1844}, {"date": "2015-08-28", "close": 1988.87, "vol20": 0.2739, "vol60": 0.1837}, {"date": "2015-08-31", "close": 1972.18, "vol20": 0.2746, "vol60": 0.1844}, {"date": "2015-09-01", "close": 1913.85, "vol20": 0.2907, "vol60": 0.1935}, {"date": "2015-09-02", "close": 1948.86, "vol20": 0.3006, "vol60": 0.1975}, {"date": "2015-09-03", "close": 1951.13, "vol20": 0.3007, "vol60": 0.1957}, {"date": "2015-09-04", "close": 1921.22, "vol20": 0.3038, "vol60": 0.1977}, {"date": "2015-09-08", "close": 1969.41, "vol20": 0.3153, "vol60": 0.2046}, {"date": "2015-09-09", "close": 1942.04, "vol20": 0.3169, "vol60": 0.2062}, {"date": "2015-09-10", "close": 1952.29, "vol20": 0.318, "vol60": 0.2061}, {"date": "2015-09-11", "close": 1961.05, "vol20": 0.3192, "vol60": 0.2064}, {"date": "2015-09-14", "close": 1953.03, "vol20": 0.3181, "vol60": 0.2052}, {"date": "2015-09-15", "close": 1978.09, "vol20": 0.322, "vol60": 0.207}, {"date": "2015-09-16", "close": 1995.31, "vol20": 0.3246, "vol60": 0.2075}, {"date": "2015-09-17", "close": 1990.2, "vol20": 0.3239, "vol60": 0.2075}, {"date": "2015-09-18", "close": 1958.03, "vol20": 0.3204, "vol60": 0.2094}, {"date": "2015-09-21", "close": 1966.97, "vol20": 0.3001, "vol60": 0.2097}, {"date": "2015-09-22", "close": 1942.74, "vol20": 0.265, "vol60": 0.211}, {"date": "2015-09-23", "close": 1938.76, "vol20": 0.2595, "vol60": 0.2069}, {"date": "2015-09-24", "close": 1932.24, "vol20": 0.2212, "vol60": 0.2068}, {"date": "2015-09-25", "close": 1931.34, "vol20": 0.2019, "vol60": 0.2062}, {"date": "2015-09-28", "close": 1881.77, "vol20": 0.2197, "vol60": 0.2123}, {"date": "2015-09-29", "close": 1884.09, "vol20": 0.219, "vol60": 0.2124}, {"date": "2015-09-30", "close": 1920.03, "vol20": 0.2053, "vol60": 0.2159}, {"date": "2015-10-01", "close": 1923.82, "vol20": 0.1942, "vol60": 0.2136}, {"date": "2015-10-02", "close": 1951.36, "vol20": 0.2012, "vol60": 0.2158}, {"date": "2015-10-05", "close": 1987.05, "vol20": 0.2023, "vol60": 0.2176}, {"date": "2015-10-06", "close": 1979.92, "vol20": 0.1836, "vol60": 0.2163}, {"date": "2015-10-07", "close": 1995.83, "vol20": 0.1774, "vol60": 0.2168}, {"date": "2015-10-08", "close": 2013.43, "vol20": 0.1789, "vol60": 0.2177}, {"date": "2015-10-09", "close": 2014.89, "vol20": 0.1786, "vol60": 0.217}, {"date": "2015-10-12", "close": 2017.46, "vol20": 0.1774, "vol60": 0.217}, {"date": "2015-10-13", "close": 2003.69, "vol20": 0.1747, "vol60": 0.2173}, {"date": "2015-10-14", "close": 1994.24, "vol20": 0.173, "vol60": 0.2173}, {"date": "2015-10-15", "close": 2023.86, "vol20": 0.1804, "vol60": 0.2197}, {"date": "2015-10-16", "close": 2033.11, "vol20": 0.1689, "vol60": 0.2197}, {"date": "2015-10-19", "close": 2033.66, "vol20": 0.1687, "vol60": 0.2187}, {"date": "2015-10-20", "close": 2030.77, "vol20": 0.1609, "vol60": 0.2184}, {"date": "2015-10-21", "close": 2018.94, "vol20": 0.1628, "vol60": 0.2171}, {"date": "2015-10-22", "close": 2052.51, "vol20": 0.1692, "vol60": 0.2193}, {"date": "2015-10-23", "close": 2075.15, "vol20": 0.1709, "vol60": 0.2206}, {"date": "2015-10-26", "close": 2071.18, "vol20": 0.1328, "vol60": 0.2206}, {"date": "2015-10-27", "close": 2065.89, "vol20": 0.1348, "vol60": 0.2206}, {"date": "2015-10-28", "close": 2090.35, "vol20": 0.1269, "vol60": 0.2219}, {"date": "2015-10-29", "close": 2089.41, "vol20": 0.1278, "vol60": 0.2218}, {"date": "2015-10-30", "close": 2079.36, "vol20": 0.1257, "vol60": 0.2214}, {"date": "2015-11-02", "close": 2104.05, "vol20": 0.1174, "vol60": 0.2227}, {"date": "2015-11-03", "close": 2109.79, "vol20": 0.115, "vol60": 0.2212}, {"date": "2015-11-04", "close": 2102.31, "vol20": 0.1158, "vol60": 0.2204}, {"date": "2015-11-05", "close": 2099.93, "vol20": 0.1142, "vol60": 0.2204}, {"date": "2015-11-06", "close": 2099.2, "vol20": 0.1144, "vol60": 0.2204}, {"date": "2015-11-09", "close": 2078.58, "vol20": 0.122, "vol60": 0.2212}, {"date": "2015-11-10", "close": 2081.72, "vol20": 0.1179, "vol60": 0.221}, {"date": "2015-11-11", "close": 2075.0, "vol20": 0.1169, "vol60": 0.221}, {"date": "2015-11-12", "close": 2045.97, "vol20": 0.12, "vol60": 0.2222}, {"date": "2015-11-13", "close": 2023.04, "vol20": 0.1259, "vol60": 0.2191}, {"date": "2015-11-16", "close": 2053.19, "vol20": 0.1368, "vol60": 0.2106}, {"date": "2015-11-17", "close": 2050.44, "vol20": 0.1368, "vol60": 0.1926}, {"date": "2015-11-18", "close": 2083.58, "vol20": 0.1452, "vol60": 0.1924}, {"date": "2015-11-19", "close": 2081.24, "vol20": 0.1342, "vol60": 0.1768}, {"date": "2015-11-20", "close": 2089.17, "vol20": 0.1293, "vol60": 0.1704}, {"date": "2015-11-23", "close": 2086.59, "vol20": 0.1291, "vol60": 0.1704}, {"date": "2015-11-24", "close": 2089.14, "vol20": 0.1287, "vol60": 0.1694}, {"date": "2015-11-25", "close": 2088.87, "vol20": 0.1217, "vol60": 0.1566}, {"date": "2015-11-27", "close": 2090.11, "vol20": 0.1217, "vol60": 0.1527}, {"date": "2015-11-30", "close": 2080.41, "vol20": 0.1216, "vol60": 0.1532}, {"date": "2015-12-01", "close": 2102.63, "vol20": 0.1202, "vol60": 0.1505}, {"date": "2015-12-02", "close": 2079.51, "vol20": 0.1258, "vol60": 0.1446}, {"date": "2015-12-03", "close": 2049.62, "vol20": 0.1347, "vol60": 0.1448}, {"date": "2015-12-04", "close": 2091.69, "vol20": 0.155, "vol60": 0.1499}, {"date": "2015-12-07", "close": 2077.07, "vol20": 0.1569, "vol60": 0.1507}, {"date": "2015-12-08", "close": 2063.59, "vol20": 0.1546, "vol60": 0.1511}, {"date": "2015-12-09", "close": 2047.62, "vol20": 0.1567, "vol60": 0.1501}, {"date": "2015-12-10", "close": 2052.23, "vol20": 0.1567, "vol60": 0.1492}, {"date": "2015-12-11", "close": 2012.37, "vol20": 0.1641, "vol60": 0.1547}, {"date": "2015-12-14", "close": 2021.94, "vol20": 0.1604, "vol60": 0.1511}, {"date": "2015-12-15", "close": 2043.41, "vol20": 0.1559, "vol60": 0.1522}, {"date": "2015-12-16", "close": 2073.07, "vol20": 0.1642, "vol60": 0.1524}, {"date": "2015-12-17", "close": 2041.89, "vol20": 0.1625, "vol60": 0.1558}, {"date": "2015-12-18", "close": 2005.55, "vol20": 0.1733, "vol60": 0.1603}, {"date": "2015-12-21", "close": 2021.15, "vol20": 0.1755, "vol60": 0.161}, {"date": "2015-12-22", "close": 2038.97, "vol20": 0.1794, "vol60": 0.1518}, {"date": "2015-12-23", "close": 2064.29, "vol20": 0.1856, "vol60": 0.1535}, {"date": "2015-12-24", "close": 2060.99, "vol20": 0.1856, "vol60": 0.1492}, {"date": "2015-12-28", "close": 2056.5, "vol20": 0.1856, "vol60": 0.1494}, {"date": "2015-12-29", "close": 2078.36, "vol20": 0.1893, "vol60": 0.1482}, {"date": "2015-12-30", "close": 2063.36, "vol20": 0.1865, "vol60": 0.1448}, {"date": "2015-12-31", "close": 2043.94, "vol20": 0.1855, "vol60": 0.146}, {"date": "2016-01-04", "close": 2012.66, "vol20": 0.1864, "vol60": 0.1488}, {"date": "2016-01-05", "close": 2016.71, "vol20": 0.1693, "vol60": 0.1477}, {"date": "2016-01-06", "close": 1990.26, "vol20": 0.1732, "vol60": 0.1502}, {"date": "2016-01-07", "close": 1943.09, "vol20": 0.1894, "vol60": 0.1579}, {"date": "2016-01-08", "close": 1922.03, "vol20": 0.1908, "vol60": 0.1588}, {"date": "2016-01-11", "close": 1923.67, "vol20": 0.1903, "vol60": 0.1586}, {"date": "2016-01-12", "close": 1938.68, "vol20": 0.1838, "vol60": 0.1563}, {"date": "2016-01-13", "close": 1890.28, "vol20": 0.1997, "vol60": 0.1638}, {"date": "2016-01-14", "close": 1921.84, "vol20": 0.2062, "vol60": 0.1678}, {"date": "2016-01-15", "close": 1880.33, "vol20": 0.2056, "vol60": 0.1732}, {"date": "2016-01-19", "close": 1881.33, "vol20": 0.2027, "vol60": 0.1729}, {"date": "2016-01-20", "close": 1859.33, "vol20": 0.1983, "vol60": 0.1703}, {"date": "2016-01-21", "close": 1868.99, "vol20": 0.1965, "vol60": 0.1689}, {"date": "2016-01-22", "close": 1906.9, "vol20": 0.2098, "vol60": 0.1747}, {"date": "2016-01-25", "close": 1877.08, "vol20": 0.2056, "vol60": 0.1771}, {"date": "2016-01-26", "close": 1903.63, "vol20": 0.216, "vol60": 0.1779}, {"date": "2016-01-27", "close": 1882.95, "vol20": 0.2173, "vol60": 0.1789}, {"date": "2016-01-28", "close": 1893.36, "vol20": 0.2134, "vol60": 0.1794}, {"date": "2016-01-29", "close": 1940.24, "vol20": 0.2367, "vol60": 0.1852}, {"date": "2016-02-01", "close": 1939.38, "vol20": 0.2356, "vol60": 0.1851}, {"date": "2016-02-02", "close": 1903.03, "vol20": 0.2385, "vol60": 0.1885}, {"date": "2016-02-03", "close": 1912.53, "vol20": 0.2395, "vol60": 0.189}, {"date": "2016-02-04", "close": 1915.45, "vol20": 0.2366, "vol60": 0.189}, {"date": "2016-02-05", "close": 1880.05, "vol20": 0.2307, "vol60": 0.1915}, {"date": "2016-02-08", "close": 1853.44, "vol20": 0.2327, "vol60": 0.1931}, {"date": "2016-02-09", "close": 1852.21, "vol20": 0.2326, "vol60": 0.1931}, {"date": "2016-02-10", "close": 1851.86, "vol20": 0.2299, "vol60": 0.1915}, {"date": "2016-02-11", "close": 1829.08, "vol20": 0.217, "vol60": 0.1917}, {"date": "2016-02-12", "close": 1864.78, "vol20": 0.2203, "vol60": 0.1936}, {"date": "2016-02-16", "close": 1895.58, "vol20": 0.2152, "vol60": 0.1971}, {"date": "2016-02-17", "close": 1926.82, "vol20": 0.2225, "vol60": 0.1972}, {"date": "2016-02-18", "close": 1917.83, "vol20": 0.2184, "vol60": 0.1973}, {"date": "2016-02-19", "close": 1917.78, "vol20": 0.2181, "vol60": 0.1971}, {"date": "2016-02-22", "close": 1945.5, "vol20": 0.2124, "vol60": 0.1997}, {"date": "2016-02-23", "close": 1921.27, "vol20": 0.2093, "vol60": 0.201}, {"date": "2016-02-24", "close": 1929.8, "vol20": 0.2042, "vol60": 0.2013}, {"date": "2016-02-25", "close": 1951.7, "vol20": 0.2026, "vol60": 0.2029}, {"date": "2016-02-26", "close": 1948.05, "vol20": 0.2025, "vol60": 0.2028}, {"date": "2016-02-29", "close": 1932.23, "vol20": 0.1857, "vol60": 0.2018}, {"date": "2016-03-01", "close": 1978.35, "vol20": 0.204, "vol60": 0.2072}, {"date": "2016-03-02", "close": 1986.45, "vol20": 0.1901, "vol60": 0.2054}, {"date": "2016-03-03", "close": 1993.4, "vol20": 0.1899, "vol60": 0.201}, {"date": "2016-03-04", "close": 1999.99, "vol20": 0.1899, "vol60": 0.2007}, {"date": "2016-03-07", "close": 2001.76, "vol20": 0.1734, "vol60": 0.2004}, {"date": "2016-03-08", "close": 1979.26, "vol20": 0.1698, "vol60": 0.2011}, {"date": "2016-03-09", "close": 1989.26, "vol20": 0.1692, "vol60": 0.2013}, {"date": "2016-03-10", "close": 1989.57, "vol20": 0.1691, "vol60": 0.1973}, {"date": "2016-03-11", "close": 2022.19, "vol20": 0.1638, "vol60": 0.2}, {"date": "2016-03-14", "close": 2019.64, "vol20": 0.156, "vol60": 0.1988}, {"date": "2016-03-15", "close": 2015.93, "vol20": 0.1501, "vol60": 0.1964}, {"date": "2016-03-16", "close": 2027.22, "vol20": 0.1422, "vol60": 0.1944}, {"date": "2016-03-17", "close": 2040.59, "vol20": 0.1402, "vol60": 0.1913}, {"date": "2016-03-18", "close": 2049.58, "vol20": 0.1397, "vol60": 0.1908}, {"date": "2016-03-21", "close": 2051.6, "vol20": 0.1337, "vol60": 0.19}, {"date": "2016-03-22", "close": 2049.8, "vol20": 0.122, "vol60": 0.1883}, {"date": "2016-03-23", "close": 2036.71, "vol20": 0.1266, "vol60": 0.1887}, {"date": "2016-03-24", "close": 2035.94, "vol20": 0.1228, "vol60": 0.1887}, {"date": "2016-03-28", "close": 2037.05, "vol20": 0.1221, "vol60": 0.1873}, {"date": "2016-03-29", "close": 2055.01, "vol20": 0.1177, "vol60": 0.1877}, {"date": "2016-03-30", "close": 2063.95, "vol20": 0.0897, "vol60": 0.1869}, {"date": "2016-03-31", "close": 2059.74, "vol20": 0.0905, "vol60": 0.1841}, {"date": "2016-04-01", "close": 2072.78, "vol20": 0.0918, "vol60": 0.1845}, {"date": "2016-04-04", "close": 2066.13, "vol20": 0.0934, "vol60": 0.1824}, {"date": "2016-04-05", "close": 2045.17, "vol20": 0.1024, "vol60": 0.1766}, {"date": "2016-04-06", "close": 2066.66, "vol20": 0.0965, "vol60": 0.1759}, {"date": "2016-04-07", "close": 2041.91, "vol20": 0.1081, "vol60": 0.178}, {"date": "2016-04-08", "close": 2047.6, "vol20": 0.1081, "vol60": 0.1775}, {"date": "2016-04-11", "close": 2041.99, "vol20": 0.0936, "vol60": 0.1691}, {"date": "2016-04-12", "close": 2061.72, "vol20": 0.0988, "vol60": 0.167}, {"date": "2016-04-13", "close": 2082.42, "vol20": 0.103, "vol60": 0.1609}, {"date": "2016-04-14", "close": 2082.78, "vol20": 0.1021, "vol60": 0.1609}, {"date": "2016-04-15", "close": 2080.73, "vol20": 0.1004, "vol60": 0.1586}, {"date": "2016-04-18", "close": 2094.34, "vol20": 0.1017, "vol60": 0.1587}, {"date": "2016-04-19", "close": 2100.8, "vol20": 0.1019, "vol60": 0.1542}, {"date": "2016-04-20", "close": 2102.4, "vol20": 0.1017, "vol60": 0.1499}, {"date": "2016-04-21", "close": 2091.48, "vol20": 0.1005, "vol60": 0.1484}, {"date": "2016-04-22", "close": 2091.58, "vol20": 0.1005, "vol60": 0.1461}, {"date": "2016-04-25", "close": 2087.79, "vol20": 0.101, "vol60": 0.1461}, {"date": "2016-04-26", "close": 2091.7, "vol20": 0.0971, "vol60": 0.1381}, {"date": "2016-04-27", "close": 2095.15, "vol20": 0.0963, "vol60": 0.1381}, {"date": "2016-04-28", "close": 2075.81, "vol20": 0.1023, "vol60": 0.1334}, {"date": "2016-04-29", "close": 2065.3, "vol20": 0.1016, "vol60": 0.1338}, {"date": "2016-05-02", "close": 2081.43, "vol20": 0.1046, "vol60": 0.1345}, {"date": "2016-05-03", "close": 2063.37, "vol20": 0.1028, "vol60": 0.1296}, {"date": "2016-05-04", "close": 2051.12, "vol20": 0.098, "vol60": 0.1264}, {"date": "2016-05-05", "close": 2050.63, "vol20": 0.0878, "vol60": 0.1264}, {"date": "2016-05-06", "close": 2057.14, "vol20": 0.0879, "vol60": 0.1263}, {"date": "2016-05-09", "close": 2058.69, "vol20": 0.0872, "vol60": 0.1229}, {"date": "2016-05-10", "close": 2084.39, "vol20": 0.0916, "vol60": 0.1195}, {"date": "2016-05-11", "close": 2064.46, "vol20": 0.0912, "vol60": 0.1178}, {"date": "2016-05-12", "close": 2064.11, "vol20": 0.0912, "vol60": 0.1137}, {"date": "2016-05-13", "close": 2046.61, "vol20": 0.0956, "vol60": 0.1148}, {"date": "2016-05-16", "close": 2066.66, "vol20": 0.0995, "vol60": 0.1161}, {"date": "2016-05-17", "close": 2047.21, "vol20": 0.1031, "vol60": 0.1149}, {"date": "2016-05-18", "close": 2047.63, "vol20": 0.103, "vol60": 0.1115}, {"date": "2016-05-19", "close": 2040.04, "vol20": 0.1024, "vol60": 0.1117}, {"date": "2016-05-20", "close": 2052.32, "vol20": 0.1055, "vol60": 0.1101}, {"date": "2016-05-23", "close": 2048.04, "vol20": 0.1055, "vol60": 0.1101}, {"date": "2016-05-24", "close": 2076.06, "vol20": 0.1172, "vol60": 0.1116}, {"date": "2016-05-25", "close": 2090.54, "vol20": 0.1199, "vol60": 0.1021}, {"date": "2016-05-26", "close": 2090.1, "vol20": 0.115, "vol60": 0.1019}, {"date": "2016-05-27", "close": 2099.06, "vol20": 0.1139, "vol60": 0.102}, {"date": "2016-05-31", "close": 2096.95, "vol20": 0.111, "vol60": 0.1019}, {"date": "2016-06-01", "close": 2099.33, "vol20": 0.1057, "vol60": 0.102}, {"date": "2016-06-02", "close": 2105.26, "vol20": 0.1027, "vol60": 0.0989}, {"date": "2016-06-03", "close": 2099.13, "vol20": 0.1037, "vol60": 0.0988}, {"date": "2016-06-06", "close": 2109.41, "vol20": 0.1043, "vol60": 0.0991}, {"date": "2016-06-07", "close": 2112.13, "vol20": 0.1043, "vol60": 0.0939}, {"date": "2016-06-08", "close": 2119.12, "vol20": 0.0961, "vol60": 0.0939}, {"date": "2016-06-09", "close": 2115.48, "vol20": 0.0885, "vol60": 0.0939}, {"date": "2016-06-10", "close": 2096.07, "vol20": 0.0959, "vol60": 0.0956}, {"date": "2016-06-13", "close": 2079.06, "vol20": 0.0955, "vol60": 0.0964}, {"date": "2016-06-14", "close": 2075.32, "vol20": 0.0897, "vol60": 0.0961}, {"date": "2016-06-15", "close": 2071.5, "vol20": 0.0826, "vol60": 0.0962}, {"date": "2016-06-16", "close": 2077.99, "vol20": 0.0831, "vol60": 0.0964}, {"date": "2016-06-17", "close": 2071.22, "vol20": 0.0828, "vol60": 0.0956}, {"date": "2016-06-20", "close": 2083.25, "vol20": 0.0826, "vol60": 0.0963}, {"date": "2016-06-21", "close": 2088.9, "vol20": 0.0822, "vol60": 0.0964}, {"date": "2016-06-22", "close": 2085.45, "vol20": 0.0677, "vol60": 0.0949}, {"date": "2016-06-23", "close": 2113.32, "vol20": 0.0789, "vol60": 0.0983}, {"date": "2016-06-24", "close": 2037.41, "vol20": 0.1537, "vol60": 0.124}, {"date": "2016-06-27", "close": 2000.54, "vol20": 0.1634, "vol60": 0.1287}, {"date": "2016-06-28", "close": 2036.09, "vol20": 0.1782, "vol60": 0.1338}, {"date": "2016-06-29", "close": 2070.77, "vol20": 0.1897, "vol60": 0.1367}, {"date": "2016-06-30", "close": 2098.86, "vol20": 0.1959, "vol60": 0.1378}, {"date": "2016-07-01", "close": 2102.95, "vol20": 0.1958, "vol60": 0.1354}, {"date": "2016-07-05", "close": 2088.55, "vol20": 0.1964, "vol60": 0.1362}, {"date": "2016-07-06", "close": 2099.73, "vol20": 0.1974, "vol60": 0.1364}, {"date": "2016-07-07", "close": 2097.9, "vol20": 0.197, "vol60": 0.1351}, {"date": "2016-07-08", "close": 2129.9, "vol20": 0.2045, "vol60": 0.1371}, {"date": "2016-07-11", "close": 2137.16, "vol20": 0.2016, "vol60": 0.1372}, {"date": "2016-07-12", "close": 2152.14, "vol20": 0.1997, "vol60": 0.1378}, {"date": "2016-07-13", "close": 2152.43, "vol20": 0.1993, "vol60": 0.1373}, {"date": "2016-07-14", "close": 2163.75, "vol20": 0.1992, "vol60": 0.1375}, {"date": "2016-07-15", "close": 2161.74, "vol20": 0.1995, "vol60": 0.1376}, {"date": "2016-07-18", "close": 2166.89, "vol20": 0.1985, "vol60": 0.1371}, {"date": "2016-07-19", "close": 2163.78, "vol20": 0.1984, "vol60": 0.1372}, {"date": "2016-07-20", "close": 2173.02, "vol20": 0.1986, "vol60": 0.1373}, {"date": "2016-07-21", "close": 2165.17, "vol20": 0.1992, "vol60": 0.1375}, {"date": "2016-07-22", "close": 2175.03, "vol20": 0.1949, "vol60": 0.1378}, {"date": "2016-07-25", "close": 2168.48, "vol20": 0.1354, "vol60": 0.1364}, {"date": "2016-07-26", "close": 2169.18, "vol20": 0.1103, "vol60": 0.1359}, {"date": "2016-07-27", "close": 2166.58, "vol20": 0.0992, "vol60": 0.1352}, {"date": "2016-07-28", "close": 2170.06, "vol20": 0.0849, "vol60": 0.1338}, {"date": "2016-07-29", "close": 2173.6, "vol20": 0.074, "vol60": 0.133}, {"date": "2016-08-01", "close": 2170.84, "vol20": 0.0747, "vol60": 0.1331}, {"date": "2016-08-02", "close": 2157.03, "vol20": 0.074, "vol60": 0.1338}, {"date": "2016-08-03", "close": 2163.79, "vol20": 0.0729, "vol60": 0.1339}, {"date": "2016-08-04", "close": 2164.25, "vol20": 0.0726, "vol60": 0.1317}, {"date": "2016-08-05", "close": 2182.87, "vol20": 0.0587, "vol60": 0.131}, {"date": "2016-08-08", "close": 2180.89, "vol20": 0.0586, "vol60": 0.131}, {"date": "2016-08-09", "close": 2181.74, "vol20": 0.0542, "vol60": 0.1295}, {"date": "2016-08-10", "close": 2175.49, "vol20": 0.0556, "vol60": 0.1285}, {"date": "2016-08-11", "close": 2185.79, "vol20": 0.055, "vol60": 0.1269}, {"date": "2016-08-12", "close": 2184.05, "vol20": 0.055, "vol60": 0.1269}, {"date": "2016-08-15", "close": 2190.15, "vol20": 0.0552, "vol60": 0.1266}, {"date": "2016-08-16", "close": 2178.15, "vol20": 0.0589, "vol60": 0.1269}, {"date": "2016-08-17", "close": 2182.22, "vol20": 0.0573, "vol60": 0.1268}, {"date": "2016-08-18", "close": 2187.02, "vol20": 0.0559, "vol60": 0.1241}, {"date": "2016-08-19", "close": 2183.87, "vol20": 0.0542, "vol60": 0.1235}, {"date": "2016-08-22", "close": 2182.64, "vol20": 0.0529, "vol60": 0.1235}, {"date": "2016-08-23", "close": 2186.9, "vol20": 0.0532, "vol60": 0.1233}, {"date": "2016-08-24", "close": 2175.44, "vol20": 0.0567, "vol60": 0.1239}, {"date": "2016-08-25", "close": 2172.47, "vol20": 0.0567, "vol60": 0.1239}, {"date": "2016-08-26", "close": 2169.04, "vol20": 0.0566, "vol60": 0.1239}, {"date": "2016-08-29", "close": 2180.38, "vol20": 0.0595, "vol60": 0.1241}, {"date": "2016-08-30", "close": 2176.12, "vol20": 0.0549, "vol60": 0.1239}, {"date": "2016-08-31", "close": 2170.95, "vol20": 0.0548, "vol60": 0.124}, {"date": "2016-09-01", "close": 2170.86, "vol20": 0.0548, "vol60": 0.1239}, {"date": "2016-09-02", "close": 2179.98, "vol20": 0.0476, "vol60": 0.124}, {"date": "2016-09-06", "close": 2186.48, "vol20": 0.0487, "vol60": 0.1225}, {"date": "2016-09-07", "close": 2186.16, "vol20": 0.0487, "vol60": 0.1211}, {"date": "2016-09-08", "close": 2181.3, "vol20": 0.0482, "vol60": 0.1211}, {"date": "2016-09-09", "close": 2127.81, "vol20": 0.0986, "vol60": 0.132}, {"date": "2016-09-12", "close": 2159.04, "vol20": 0.1137, "vol60": 0.135}, {"date": "2016-09-13", "close": 2127.02, "vol20": 0.1237, "vol60": 0.1385}, {"date": "2016-09-14", "close": 2125.77, "vol20": 0.1228, "vol60": 0.1381}, {"date": "2016-09-15", "close": 2147.26, "vol20": 0.1288, "vol60": 0.1394}, {"date": "2016-09-16", "close": 2139.16, "vol20": 0.1287, "vol60": 0.1396}, {"date": "2016-09-19", "close": 2139.12, "vol20": 0.1288, "vol60": 0.1371}, {"date": "2016-09-20", "close": 2139.76, "vol20": 0.1289, "vol60": 0.1136}, {"date": "2016-09-21", "close": 2163.12, "vol20": 0.1353, "vol60": 0.1083}, {"date": "2016-09-22", "close": 2177.18, "vol20": 0.1363, "vol60": 0.1034}, {"date": "2016-09-23", "close": 2164.69, "vol20": 0.1378, "vol60": 0.099}, {"date": "2016-09-26", "close": 2146.1, "vol20": 0.1409, "vol60": 0.0972}, {"date": "2016-09-27", "close": 2159.93, "vol20": 0.1417, "vol60": 0.0979}, {"date": "2016-09-28", "close": 2171.37, "vol20": 0.143, "vol60": 0.0972}, {"date": "2016-09-29", "close": 2151.13, "vol20": 0.1466, "vol60": 0.0988}, {"date": "2016-09-30", "close": 2168.27, "vol20": 0.1496, "vol60": 0.1}, {"date": "2016-10-03", "close": 2161.2, "vol20": 0.1491, "vol60": 0.0955}, {"date": "2016-10-04", "close": 2150.49, "vol20": 0.1493, "vol60": 0.0959}, {"date": "2016-10-05", "close": 2159.73, "vol20": 0.1504, "vol60": 0.0952}, {"date": "2016-10-06", "close": 2160.77, "vol20": 0.1504, "vol60": 0.0952}, {"date": "2016-10-07", "close": 2153.74, "vol20": 0.1206, "vol60": 0.0948}, {"date": "2016-10-10", "close": 2163.66, "vol20": 0.11, "vol60": 0.0953}, {"date": "2016-10-11", "close": 2136.73, "vol20": 0.1058, "vol60": 0.0986}, {"date": "2016-10-12", "close": 2139.18, "vol20": 0.1058, "vol60": 0.0986}, {"date": "2016-10-13", "close": 2132.55, "vol20": 0.0999, "vol60": 0.0983}, {"date": "2016-10-14", "close": 2132.98, "vol20": 0.0991, "vol60": 0.0981}, {"date": "2016-10-17", "close": 2126.5, "vol20": 0.0996, "vol60": 0.0977}, {"date": "2016-10-18", "close": 2139.6, "vol20": 0.1022, "vol60": 0.0985}, {"date": "2016-10-19", "close": 2144.29, "vol20": 0.0943, "vol60": 0.0986}, {"date": "2016-10-20", "close": 2141.34, "vol20": 0.0907, "vol60": 0.0986}, {"date": "2016-10-21", "close": 2141.16, "vol20": 0.0889, "vol60": 0.0985}, {"date": "2016-10-24", "close": 2151.33, "vol20": 0.0854, "vol60": 0.099}, {"date": "2016-10-25", "close": 2143.16, "vol20": 0.083, "vol60": 0.0992}, {"date": "2016-10-26", "close": 2139.43, "vol20": 0.0804, "vol60": 0.0984}, {"date": "2016-10-27", "close": 2133.04, "vol20": 0.0742, "vol60": 0.0984}, {"date": "2016-10-28", "close": 2126.41, "vol20": 0.0678, "vol60": 0.0985}, {"date": "2016-10-31", "close": 2126.15, "vol20": 0.0673, "vol60": 0.0968}, {"date": "2016-11-01", "close": 2111.72, "vol20": 0.0691, "vol60": 0.0977}, {"date": "2016-11-02", "close": 2097.94, "vol20": 0.069, "vol60": 0.0984}, {"date": "2016-11-03", "close": 2088.66, "vol20": 0.0694, "vol60": 0.0986}, {"date": "2016-11-04", "close": 2085.18, "vol20": 0.0692, "vol60": 0.098}, {"date": "2016-11-07", "close": 2131.52, "vol20": 0.107, "vol60": 0.1085}, {"date": "2016-11-08", "close": 2139.56, "vol20": 0.0985, "vol60": 0.1087}, {"date": "2016-11-09", "close": 2163.26, "vol20": 0.1059, "vol60": 0.1106}, {"date": "2016-11-10", "close": 2167.48, "vol20": 0.1051, "vol60": 0.1106}, {"date": "2016-11-11", "close": 2164.45, "vol20": 0.1054, "vol60": 0.1106}, {"date": "2016-11-14", "close": 2164.2, "vol20": 0.1045, "vol60": 0.1105}, {"date": "2016-11-15", "close": 2180.39, "vol20": 0.1055, "vol60": 0.1116}, {"date": "2016-11-16", "close": 2176.94, "vol20": 0.1058, "vol60": 0.1116}, {"date": "2016-11-17", "close": 2187.12, "vol20": 0.1063, "vol60": 0.1115}, {"date": "2016-11-18", "close": 2181.9, "vol20": 0.107, "vol60": 0.1115}, {"date": "2016-11-21", "close": 2198.18, "vol20": 0.1086, "vol60": 0.1125}, {"date": "2016-11-22", "close": 2202.94, "vol20": 0.1071, "vol60": 0.1121}, {"date": "2016-11-23", "close": 2204.72, "vol20": 0.1065, "vol60": 0.112}, {"date": "2016-11-25", "close": 2213.35, "vol20": 0.1055, "vol60": 0.1121}, {"date": "2016-11-28", "close": 2201.72, "vol20": 0.1071, "vol60": 0.1127}, {"date": "2016-11-29", "close": 2204.66, "vol20": 0.1069, "vol60": 0.1124}, {"date": "2016-11-30", "close": 2198.81, "vol20": 0.1034, "vol60": 0.1124}, {"date": "2016-12-01", "close": 2191.08, "vol20": 0.1006, "vol60": 0.1127}, {"date": "2016-12-02", "close": 2191.95, "vol20": 0.0978, "vol60": 0.1126}, {"date": "2016-12-05", "close": 2204.71, "vol20": 0.0973, "vol60": 0.1005}, {"date": "2016-12-06", "close": 2212.23, "vol20": 0.066, "vol60": 0.0964}, {"date": "2016-12-07", "close": 2241.35, "vol20": 0.0769, "vol60": 0.0944}, {"date": "2016-12-08", "close": 2246.19, "vol20": 0.0697, "vol60": 0.0944}, {"date": "2016-12-09", "close": 2259.53, "vol20": 0.0712, "vol60": 0.093}, {"date": "2016-12-12", "close": 2256.96, "vol20": 0.071, "vol60": 0.0926}, {"date": "2016-12-13", "close": 2271.72, "vol20": 0.0722, "vol60": 0.0933}, {"date": "2016-12-14", "close": 2253.28, "vol20": 0.0787, "vol60": 0.0952}, {"date": "2016-12-15", "close": 2262.03, "vol20": 0.0781, "vol60": 0.0931}, {"date": "2016-12-16", "close": 2258.07, "vol20": 0.0785, "vol60": 0.0925}, {"date": "2016-12-19", "close": 2262.53, "vol20": 0.077, "vol60": 0.0916}, {"date": "2016-12-20", "close": 2270.76, "vol20": 0.0745, "vol60": 0.0896}, {"date": "2016-12-21", "close": 2265.18, "vol20": 0.0758, "vol60": 0.0892}, {"date": "2016-12-22", "close": 2260.96, "vol20": 0.0767, "vol60": 0.0888}, {"date": "2016-12-23", "close": 2263.79, "vol20": 0.0761, "vol60": 0.0863}, {"date": "2016-12-27", "close": 2268.88, "vol20": 0.0723, "vol60": 0.0851}, {"date": "2016-12-28", "close": 2249.92, "vol20": 0.0804, "vol60": 0.0868}, {"date": "2016-12-29", "close": 2249.26, "vol20": 0.0794, "vol60": 0.086}, {"date": "2016-12-30", "close": 2238.83, "vol20": 0.0803, "vol60": 0.0864}, {"date": "2017-01-03", "close": 2257.83, "vol20": 0.0844, "vol60": 0.0879}, {"date": "2017-01-04", "close": 2270.75, "vol20": 0.0843, "vol60": 0.088}, {"date": "2017-01-05", "close": 2269.0, "vol20": 0.0844, "vol60": 0.0878}, {"date": "2017-01-06", "close": 2276.98, "vol20": 0.0726, "vol60": 0.0834}, {"date": "2017-01-09", "close": 2268.9, "vol20": 0.074, "vol60": 0.0839}, {"date": "2017-01-10", "close": 2268.9, "vol20": 0.0712, "vol60": 0.0835}, {"date": "2017-01-11", "close": 2275.32, "vol20": 0.0716, "vol60": 0.0836}, {"date": "2017-01-12", "close": 2270.44, "vol20": 0.0683, "vol60": 0.0834}, {"date": "2017-01-13", "close": 2274.64, "vol20": 0.0614, "vol60": 0.0828}, {"date": "2017-01-17", "close": 2267.89, "vol20": 0.0612, "vol60": 0.0832}, {"date": "2017-01-18", "close": 2271.89, "vol20": 0.061, "vol60": 0.083}, {"date": "2017-01-19", "close": 2263.69, "vol20": 0.0622, "vol60": 0.0835}, {"date": "2017-01-20", "close": 2271.31, "vol20": 0.062, "vol60": 0.0833}, {"date": "2017-01-23", "close": 2265.2, "vol20": 0.0622, "vol60": 0.0831}, {"date": "2017-01-24", "close": 2280.07, "vol20": 0.0659, "vol60": 0.0837}, {"date": "2017-01-25", "close": 2298.37, "vol20": 0.0711, "vol60": 0.0844}, {"date": "2017-01-26", "close": 2296.68, "vol20": 0.0711, "vol60": 0.084}, {"date": "2017-01-27", "close": 2294.69, "vol20": 0.063, "vol60": 0.0841}, {"date": "2017-01-30", "close": 2280.9, "vol20": 0.0677, "vol60": 0.0838}, {"date": "2017-01-31", "close": 2278.87, "vol20": 0.065, "vol60": 0.0823}, {"date": "2017-02-01", "close": 2279.55, "vol20": 0.0585, "vol60": 0.0815}, {"date": "2017-02-02", "close": 2280.85, "vol20": 0.0552, "vol60": 0.0812}, {"date": "2017-02-03", "close": 2297.42, "vol20": 0.0604, "vol60": 0.0702}, {"date": "2017-02-06", "close": 2292.56, "vol20": 0.0601, "vol60": 0.0704}, {"date": "2017-02-07", "close": 2293.08, "vol20": 0.0583, "vol60": 0.0673}, {"date": "2017-02-08", "close": 2294.67, "vol20": 0.0583, "vol60": 0.0673}, {"date": "2017-02-09", "close": 2307.87, "vol20": 0.0607, "vol60": 0.0678}, {"date": "2017-02-10", "close": 2316.1, "vol20": 0.0605, "vol60": 0.068}, {"date": "2017-02-13", "close": 2328.25, "vol20": 0.0623, "vol60": 0.0672}, {"date": "2017-02-14", "close": 2337.58, "vol20": 0.061, "vol60": 0.0672}, {"date": "2017-02-15", "close": 2349.25, "vol20": 0.0623, "vol60": 0.0673}, {"date": "2017-02-16", "close": 2347.22, "vol20": 0.0599, "vol60": 0.067}, {"date": "2017-02-17", "close": 2351.16, "vol20": 0.0596, "vol60": 0.0658}, {"date": "2017-02-21", "close": 2365.38, "vol20": 0.0591, "vol60": 0.0665}, {"date": "2017-02-22", "close": 2362.82, "vol20": 0.0577, "vol60": 0.0667}, {"date": "2017-02-23", "close": 2363.81, "vol20": 0.053, "vol60": 0.0664}, {"date": "2017-02-24", "close": 2367.34, "vol20": 0.0524, "vol60": 0.0651}, {"date": "2017-02-27", "close": 2369.75, "vol20": 0.0517, "vol60": 0.0651}, {"date": "2017-02-28", "close": 2363.64, "vol20": 0.0461, "vol60": 0.0651}, {"date": "2017-03-01", "close": 2395.96, "vol20": 0.0611, "vol60": 0.0691}, {"date": "2017-03-02", "close": 2381.92, "vol20": 0.0677, "vol60": 0.0707}, {"date": "2017-03-03", "close": 2383.12, "vol20": 0.0677, "vol60": 0.0701}, {"date": "2017-03-06", "close": 2375.31, "vol20": 0.0676, "vol60": 0.0706}, {"date": "2017-03-07", "close": 2368.39, "vol20": 0.0682, "vol60": 0.0666}, {"date": "2017-03-08", "close": 2362.98, "vol20": 0.0695, "vol60": 0.0669}, {"date": "2017-03-09", "close": 2364.87, "vol20": 0.0695, "vol60": 0.066}, {"date": "2017-03-10", "close": 2372.6, "vol20": 0.068, "vol60": 0.0661}, {"date": "2017-03-13", "close": 2373.47, "vol20": 0.0676, "vol60": 0.065}, {"date": "2017-03-14", "close": 2365.45, "vol20": 0.0677, "vol60": 0.0629}, {"date": "2017-03-15", "close": 2385.26, "vol20": 0.0721, "vol60": 0.0645}, {"date": "2017-03-16", "close": 2381.38, "vol20": 0.0711, "vol60": 0.0645}, {"date": "2017-03-17", "close": 2378.25, "vol20": 0.0712, "vol60": 0.0646}, {"date": "2017-03-20", "close": 2373.47, "vol20": 0.0717, "vol60": 0.0646}, {"date": "2017-03-21", "close": 2344.02, "vol20": 0.0821, "vol60": 0.0698}, {"date": "2017-03-22", "close": 2348.45, "vol20": 0.0824, "vol60": 0.0696}, {"date": "2017-03-23", "close": 2345.96, "vol20": 0.0824, "vol60": 0.0697}, {"date": "2017-03-24", "close": 2343.98, "vol20": 0.0821, "vol60": 0.0697}, {"date": "2017-03-27", "close": 2341.59, "vol20": 0.082, "vol60": 0.0673}, {"date": "2017-03-28", "close": 2358.57, "vol20": 0.0861, "vol60": 0.0686}, {"date": "2017-03-29", "close": 2361.13, "vol20": 0.0696, "vol60": 0.0676}, {"date": "2017-03-30", "close": 2368.06, "vol20": 0.068, "vol60": 0.0659}, {"date": "2017-03-31", "close": 2362.72, "vol20": 0.0682, "vol60": 0.0654}, {"date": "2017-04-03", "close": 2358.84, "vol20": 0.0676, "vol60": 0.0655}, {"date": "2017-04-04", "close": 2360.16, "vol20": 0.0669, "vol60": 0.0652}, {"date": "2017-04-05", "close": 2352.95, "vol20": 0.0673, "vol60": 0.0651}, {"date": "2017-04-06", "close": 2357.49, "vol20": 0.0677, "vol60": 0.0651}, {"date": "2017-04-07", "close": 2355.54, "vol20": 0.0665, "vol60": 0.065}, {"date": "2017-04-10", "close": 2357.16, "vol20": 0.0665, "vol60": 0.0648}, {"date": "2017-04-11", "close": 2353.78, "vol20": 0.0657, "vol60": 0.0649}, {"date": "2017-04-12", "close": 2344.93, "vol20": 0.0584, "vol60": 0.0651}, {"date": "2017-04-13", "close": 2328.95, "vol20": 0.0621, "vol60": 0.0668}, {"date": "2017-04-17", "close": 2349.01, "vol20": 0.071, "vol60": 0.0683}, {"date": "2017-04-18", "close": 2342.19, "vol20": 0.0713, "vol60": 0.0684}, {"date": "2017-04-19", "close": 2338.17, "vol20": 0.0562, "vol60": 0.0682}, {"date": "2017-04-20", "close": 2355.84, "vol20": 0.0622, "vol60": 0.0686}, {"date": "2017-04-21", "close": 2348.69, "vol20": 0.0631, "vol60": 0.0672}, {"date": "2017-04-24", "close": 2374.15, "vol20": 0.0735, "vol60": 0.0705}, {"date": "2017-04-25", "close": 2388.61, "vol20": 0.0757, "vol60": 0.0713}, {"date": "2017-04-26", "close": 2387.45, "vol20": 0.0721, "vol60": 0.07}, {"date": "2017-04-27", "close": 2388.77, "vol20": 0.0721, "vol60": 0.0699}, {"date": "2017-04-28", "close": 2384.2, "vol20": 0.072, "vol60": 0.0701}, {"date": "2017-05-01", "close": 2388.33, "vol20": 0.0715, "vol60": 0.0702}, {"date": "2017-05-02", "close": 2391.17, "vol20": 0.0711, "vol60": 0.0689}, {"date": "2017-05-03", "close": 2388.13, "vol20": 0.0714, "vol60": 0.0687}, {"date": "2017-05-04", "close": 2389.52, "vol20": 0.0701, "vol60": 0.0687}, {"date": "2017-05-05", "close": 2399.29, "vol20": 0.071, "vol60": 0.0691}, {"date": "2017-05-08", "close": 2399.38, "vol20": 0.0708, "vol60": 0.0683}, {"date": "2017-05-09", "close": 2396.92, "vol20": 0.0711, "vol60": 0.0681}, {"date": "2017-05-10", "close": 2399.63, "vol20": 0.0706, "vol60": 0.0674}, {"date": "2017-05-11", "close": 2394.44, "vol20": 0.0694, "vol60": 0.0673}, {"date": "2017-05-12", "close": 2390.9, "vol20": 0.0637, "vol60": 0.0667}, {"date": "2017-05-15", "close": 2402.32, "vol20": 0.0592, "vol60": 0.0673}, {"date": "2017-05-16", "close": 2400.67, "vol20": 0.0577, "vol60": 0.0672}, {"date": "2017-05-17", "close": 2357.03, "vol20": 0.0901, "vol60": 0.0764}, {"date": "2017-05-18", "close": 2365.72, "vol20": 0.087, "vol60": 0.0767}, {"date": "2017-05-19", "close": 2381.73, "vol20": 0.0891, "vol60": 0.0779}, {"date": "2017-05-22", "close": 2394.02, "vol20": 0.0827, "vol60": 0.0786}, {"date": "2017-05-23", "close": 2398.42, "vol20": 0.0801, "vol60": 0.0786}, {"date": "2017-05-24", "close": 2404.39, "vol20": 0.0805, "vol60": 0.0786}, {"date": "2017-05-25", "close": 2415.07, "vol20": 0.0818, "vol60": 0.074}, {"date": "2017-05-26", "close": 2415.82, "vol20": 0.0813, "vol60": 0.073}, {"date": "2017-05-30", "close": 2412.91, "vol20": 0.0814, "vol60": 0.073}, {"date": "2017-05-31", "close": 2411.8, "vol20": 0.0815, "vol60": 0.0727}, {"date": "2017-06-01", "close": 2430.06, "vol20": 0.085, "vol60": 0.0739}, {"date": "2017-06-02", "close": 2439.07, "vol20": 0.0855, "vol60": 0.074}, {"date": "2017-06-05", "close": 2436.1, "vol20": 0.0851, "vol60": 0.0741}, {"date": "2017-06-06", "close": 2429.33, "vol20": 0.086, "vol60": 0.0741}, {"date": "2017-06-07", "close": 2433.14, "vol20": 0.0858, "vol60": 0.0742}, {"date": "2017-06-08", "close": 2433.79, "vol20": 0.0858, "vol60": 0.0737}, {"date": "2017-06-09", "close": 2431.77, "vol20": 0.0854, "vol60": 0.0719}, {"date": "2017-06-12", "close": 2429.39, "vol20": 0.0852, "vol60": 0.0719}, {"date": "2017-06-13", "close": 2440.35, "vol20": 0.0851, "vol60": 0.0723}, {"date": "2017-06-14", "close": 2437.92, "vol20": 0.0851, "vol60": 0.0722}, {"date": "2017-06-15", "close": 2432.46, "vol20": 0.0485, "vol60": 0.0672}, {"date": "2017-06-16", "close": 2433.15, "vol20": 0.048, "vol60": 0.0672}, {"date": "2017-06-19", "close": 2453.46, "vol20": 0.0506, "vol60": 0.0689}, {"date": "2017-06-20", "close": 2437.03, "vol20": 0.0564, "vol60": 0.0705}, {"date": "2017-06-21", "close": 2435.61, "vol20": 0.0565, "vol60": 0.0705}, {"date": "2017-06-22", "close": 2434.5, "vol20": 0.0563, "vol60": 0.0692}, {"date": "2017-06-23", "close": 2438.3, "vol20": 0.0546, "vol60": 0.0692}, {"date": "2017-06-26", "close": 2439.07, "vol20": 0.0546, "vol60": 0.069}, {"date": "2017-06-27", "close": 2419.38, "vol20": 0.0624, "vol60": 0.071}, {"date": "2017-06-28", "close": 2440.69, "vol20": 0.0694, "vol60": 0.0729}, {"date": "2017-06-29", "close": 2419.7, "vol20": 0.0717, "vol60": 0.0753}, {"date": "2017-06-30", "close": 2423.41, "vol20": 0.0705, "vol60": 0.075}, {"date": "2017-07-03", "close": 2429.01, "vol20": 0.071, "vol60": 0.075}, {"date": "2017-07-05", "close": 2432.54, "vol20": 0.0705, "vol60": 0.075}, {"date": "2017-07-06", "close": 2409.75, "vol20": 0.0778, "vol60": 0.0777}, {"date": "2017-07-07", "close": 2425.18, "vol20": 0.0815, "vol60": 0.0786}, {"date": "2017-07-10", "close": 2427.43, "vol20": 0.0816, "vol60": 0.0781}, {"date": "2017-07-11", "close": 2425.53, "vol20": 0.0815, "vol60": 0.0766}, {"date": "2017-07-12", "close": 2443.25, "vol20": 0.0842, "vol60": 0.0761}, {"date": "2017-07-13", "close": 2447.83, "vol20": 0.0843, "vol60": 0.0758}, {"date": "2017-07-14", "close": 2459.27, "vol20": 0.0852, "vol60": 0.076}, {"date": "2017-07-17", "close": 2459.14, "vol20": 0.0852, "vol60": 0.0747}, {"date": "2017-07-18", "close": 2460.61, "vol20": 0.0801, "vol60": 0.0743}, {"date": "2017-07-19", "close": 2473.83, "vol20": 0.0779, "vol60": 0.072}, {"date": "2017-07-20", "close": 2473.45, "vol20": 0.0778, "vol60": 0.0711}, {"date": "2017-07-21", "close": 2472.54, "vol20": 0.0778, "vol60": 0.0711}, {"date": "2017-07-24", "close": 2469.91, "vol20": 0.078, "vol60": 0.0712}, {"date": "2017-07-25", "close": 2477.13, "vol20": 0.0784, "vol60": 0.0712}, {"date": "2017-07-26", "close": 2477.83, "vol20": 0.0711, "vol60": 0.0712}, {"date": "2017-07-27", "close": 2475.42, "vol20": 0.0655, "vol60": 0.0712}, {"date": "2017-07-28", "close": 2472.1, "vol20": 0.0561, "vol60": 0.0712}, {"date": "2017-07-31", "close": 2470.3, "vol20": 0.0565, "vol60": 0.0713}, {"date": "2017-08-01", "close": 2476.35, "vol20": 0.0565, "vol60": 0.071}, {"date": "2017-08-02", "close": 2477.57, "vol20": 0.0565, "vol60": 0.071}, {"date": "2017-08-03", "close": 2472.16, "vol20": 0.0432, "vol60": 0.0712}, {"date": "2017-08-04", "close": 2476.83, "vol20": 0.0389, "vol60": 0.0712}, {"date": "2017-08-07", "close": 2480.91, "vol20": 0.039, "vol60": 0.071}, {"date": "2017-08-08", "close": 2474.92, "vol20": 0.0404, "vol60": 0.0712}, {"date": "2017-08-09", "close": 2474.02, "vol20": 0.0332, "vol60": 0.0706}, {"date": "2017-08-10", "close": 2438.21, "vol20": 0.063, "vol60": 0.0771}, {"date": "2017-08-11", "close": 2441.32, "vol20": 0.0606, "vol60": 0.0666}, {"date": "2017-08-14", "close": 2465.84, "vol20": 0.0709, "vol60": 0.0691}, {"date": "2017-08-15", "close": 2464.61, "vol20": 0.0709, "vol60": 0.068}, {"date": "2017-08-16", "close": 2468.11, "vol20": 0.0684, "vol60": 0.0673}, {"date": "2017-08-17", "close": 2430.01, "vol20": 0.0876, "vol60": 0.0749}, {"date": "2017-08-18", "close": 2425.55, "vol20": 0.0877, "vol60": 0.0748}, {"date": "2017-08-21", "close": 2428.37, "vol20": 0.088, "vol60": 0.0743}, {"date": "2017-08-22", "close": 2452.51, "vol20": 0.0951, "vol60": 0.077}, {"date": "2017-08-23", "close": 2444.04, "vol20": 0.0957, "vol60": 0.0773}, {"date": "2017-08-24", "close": 2438.97, "vol20": 0.0958, "vol60": 0.0774}, {"date": "2017-08-25", "close": 2443.05, "vol20": 0.0961, "vol60": 0.076}, {"date": "2017-08-28", "close": 2444.24, "vol20": 0.0962, "vol60": 0.0756}, {"date": "2017-08-29", "close": 2446.3, "vol20": 0.0957, "vol60": 0.0756}, {"date": "2017-08-30", "close": 2457.59, "vol20": 0.0974, "vol60": 0.0759}, {"date": "2017-08-31", "close": 2471.65, "vol20": 0.0995, "vol60": 0.0767}, {"date": "2017-09-01", "close": 2476.55, "vol20": 0.0996, "vol60": 0.0768}, {"date": "2017-09-05", "close": 2457.85, "vol20": 0.1029, "vol60": 0.0784}, {"date": "2017-09-06", "close": 2465.54, "vol20": 0.1033, "vol60": 0.0786}, {"date": "2017-09-07", "close": 2465.1, "vol20": 0.1033, "vol60": 0.0781}, {"date": "2017-09-08", "close": 2461.43, "vol20": 0.0885, "vol60": 0.0782}, {"date": "2017-09-11", "close": 2488.11, "vol20": 0.0958, "vol60": 0.081}, {"date": "2017-09-12", "close": 2496.48, "vol20": 0.0902, "vol60": 0.0812}, {"date": "2017-09-13", "close": 2498.37, "vol20": 0.0901, "vol60": 0.0795}, {"date": "2017-09-14", "close": 2495.62, "vol20": 0.0903, "vol60": 0.0782}, {"date": "2017-09-15", "close": 2500.23, "vol20": 0.0673, "vol60": 0.0783}, {"date": "2017-09-18", "close": 2503.87, "vol20": 0.0662, "vol60": 0.0783}, {"date": "2017-09-19", "close": 2506.65, "vol20": 0.0662, "vol60": 0.0782}, {"date": "2017-09-20", "close": 2508.24, "vol20": 0.0585, "vol60": 0.0782}, {"date": "2017-09-21", "close": 2500.6, "vol20": 0.0581, "vol60": 0.0765}, {"date": "2017-09-22", "close": 2502.22, "vol20": 0.0569, "vol60": 0.0746}, {"date": "2017-09-25", "close": 2496.66, "vol20": 0.0582, "vol60": 0.0724}, {"date": "2017-09-26", "close": 2496.84, "vol20": 0.0583, "vol60": 0.0724}, {"date": "2017-09-27", "close": 2507.04, "vol20": 0.0593, "vol60": 0.0727}, {"date": "2017-09-28", "close": 2510.06, "vol20": 0.0579, "vol60": 0.0726}, {"date": "2017-09-29", "close": 2519.36, "vol20": 0.0562, "vol60": 0.0699}, {"date": "2017-10-02", "close": 2529.12, "vol20": 0.057, "vol60": 0.0692}, {"date": "2017-10-03", "close": 2534.58, "vol20": 0.0471, "vol60": 0.0693}, {"date": "2017-10-04", "close": 2537.74, "vol20": 0.0467, "vol60": 0.0692}, {"date": "2017-10-05", "close": 2552.07, "vol20": 0.0486, "vol60": 0.0686}, {"date": "2017-10-06", "close": 2549.33, "vol20": 0.0482, "vol60": 0.0687}, {"date": "2017-10-09", "close": 2544.73, "vol20": 0.0362, "vol60": 0.0684}, {"date": "2017-10-10", "close": 2550.64, "vol20": 0.0355, "vol60": 0.0684}, {"date": "2017-10-11", "close": 2555.24, "vol20": 0.0356, "vol60": 0.0685}, {"date": "2017-10-12", "close": 2550.93, "vol20": 0.0361, "vol60": 0.0679}, {"date": "2017-10-13", "close": 2553.17, "vol20": 0.036, "vol60": 0.0679}, {"date": "2017-10-16", "close": 2557.64, "vol20": 0.0361, "vol60": 0.0679}, {"date": "2017-10-17", "close": 2559.36, "vol20": 0.0361, "vol60": 0.0679}, {"date": "2017-10-18", "close": 2561.26, "vol20": 0.0361, "vol60": 0.0677}, {"date": "2017-10-19", "close": 2562.1, "vol20": 0.0328, "vol60": 0.0677}, {"date": "2017-10-20", "close": 2575.21, "vol20": 0.0355, "vol60": 0.0682}, {"date": "2017-10-23", "close": 2564.98, "vol20": 0.0384, "vol60": 0.0688}, {"date": "2017-10-24", "close": 2569.13, "vol20": 0.0381, "vol60": 0.0688}, {"date": "2017-10-25", "close": 2557.15, "vol20": 0.0424, "vol60": 0.0695}, {"date": "2017-10-26", "close": 2560.4, "vol20": 0.0424, "vol60": 0.0695}, {"date": "2017-10-27", "close": 2581.07, "vol20": 0.0485, "vol60": 0.0709}, {"date": "2017-10-30", "close": 2572.83, "vol20": 0.0498, "vol60": 0.0714}, {"date": "2017-10-31", "close": 2575.26, "vol20": 0.0496, "vol60": 0.0713}, {"date": "2017-11-01", "close": 2579.36, "vol20": 0.0496, "vol60": 0.0711}, {"date": "2017-11-02", "close": 2579.85, "vol20": 0.0462, "vol60": 0.071}, {"date": "2017-11-03", "close": 2587.84, "vol20": 0.0467, "vol60": 0.0637}, {"date": "2017-11-06", "close": 2591.13, "vol20": 0.0457, "vol60": 0.0637}, {"date": "2017-11-07", "close": 2590.64, "vol20": 0.0456, "vol60": 0.0609}, {"date": "2017-11-08", "close": 2594.38, "vol20": 0.0455, "vol60": 0.0608}, {"date": "2017-11-09", "close": 2584.62, "vol20": 0.0475, "vol60": 0.0615}, {"date": "2017-11-10", "close": 2582.3, "vol20": 0.0478, "vol60": 0.0514}, {"date": "2017-11-13", "close": 2584.84, "vol20": 0.0476, "vol60": 0.0511}, {"date": "2017-11-14", "close": 2578.87, "vol20": 0.0487, "vol60": 0.0516}, {"date": "2017-11-15", "close": 2564.62, "vol20": 0.053, "vol60": 0.0499}, {"date": "2017-11-16", "close": 2585.64, "vol20": 0.0603, "vol60": 0.0513}, {"date": "2017-11-17", "close": 2578.85, "vol20": 0.0586, "vol60": 0.0515}, {"date": "2017-11-20", "close": 2582.14, "vol20": 0.0567, "vol60": 0.0515}, {"date": "2017-11-21", "close": 2599.03, "vol20": 0.0607, "vol60": 0.0527}, {"date": "2017-11-22", "close": 2597.08, "vol20": 0.0578, "vol60": 0.0528}, {"date": "2017-11-24", "close": 2602.42, "vol20": 0.0579, "vol60": 0.0524}, {"date": "2017-11-27", "close": 2601.42, "vol20": 0.0513, "vol60": 0.0515}, {"date": "2017-11-28", "close": 2627.04, "vol20": 0.0594, "vol60": 0.0546}, {"date": "2017-11-29", "close": 2626.07, "vol20": 0.0596, "vol60": 0.0517}, {"date": "2017-11-30", "close": 2647.58, "vol20": 0.0648, "vol60": 0.0535}, {"date": "2017-12-01", "close": 2642.22, "vol20": 0.0658, "vol60": 0.0539}, {"date": "2017-12-04", "close": 2639.44, "vol20": 0.0658, "vol60": 0.0538}, {"date": "2017-12-05", "close": 2629.57, "vol20": 0.0679, "vol60": 0.0509}, {"date": "2017-12-06", "close": 2629.27, "vol20": 0.0679, "vol60": 0.0506}, {"date": "2017-12-07", "close": 2636.98, "vol20": 0.0683, "vol60": 0.0508}, {"date": "2017-12-08", "close": 2651.5, "vol20": 0.068, "vol60": 0.0515}, {"date": "2017-12-11", "close": 2659.99, "vol20": 0.0678, "vol60": 0.0517}, {"date": "2017-12-12", "close": 2664.11, "vol20": 0.0678, "vol60": 0.0517}, {"date": "2017-12-13", "close": 2662.85, "vol20": 0.0667, "vol60": 0.0518}, {"date": "2017-12-14", "close": 2652.01, "vol20": 0.0648, "vol60": 0.0528}, {"date": "2017-12-15", "close": 2675.81, "vol20": 0.0659, "vol60": 0.0546}, {"date": "2017-12-18", "close": 2690.16, "vol20": 0.065, "vol60": 0.0553}, {"date": "2017-12-19", "close": 2681.47, "vol20": 0.0677, "vol60": 0.0556}, {"date": "2017-12-20", "close": 2679.25, "vol20": 0.066, "vol60": 0.0557}, {"date": "2017-12-21", "close": 2684.57, "vol20": 0.0655, "vol60": 0.0554}, {"date": "2017-12-22", "close": 2683.34, "vol20": 0.0659, "vol60": 0.0555}, {"date": "2017-12-26", "close": 2680.5, "vol20": 0.0662, "vol60": 0.0554}, {"date": "2017-12-27", "close": 2682.62, "vol20": 0.0585, "vol60": 0.0551}, {"date": "2017-12-28", "close": 2687.54, "vol20": 0.0583, "vol60": 0.0551}, {"date": "2017-12-29", "close": 2673.61, "vol20": 0.0562, "vol60": 0.0565}, {"date": "2018-01-02", "close": 2695.81, "vol20": 0.0617, "vol60": 0.0577}, {"date": "2018-01-03", "close": 2713.06, "vol20": 0.0641, "vol60": 0.0586}, {"date": "2018-01-04", "close": 2723.99, "vol20": 0.0617, "vol60": 0.0586}, {"date": "2018-01-05", "close": 2743.15, "vol20": 0.064, "vol60": 0.0598}, {"date": "2018-01-08", "close": 2747.71, "vol20": 0.0639, "vol60": 0.0598}, {"date": "2018-01-09", "close": 2751.29, "vol20": 0.0626, "vol60": 0.0595}, {"date": "2018-01-10", "close": 2748.23, "vol20": 0.0633, "vol60": 0.0597}, {"date": "2018-01-11", "close": 2767.56, "vol20": 0.0661, "vol60": 0.0608}, {"date": "2018-01-12", "close": 2786.24, "vol20": 0.0676, "vol60": 0.0618}, {"date": "2018-01-16", "close": 2776.42, "vol20": 0.0669, "vol60": 0.0626}, {"date": "2018-01-17", "close": 2802.56, "vol20": 0.0675, "vol60": 0.0647}, {"date": "2018-01-18", "close": 2798.03, "vol20": 0.0679, "vol60": 0.0646}, {"date": "2018-01-19", "close": 2810.3, "vol20": 0.0655, "vol60": 0.0639}, {"date": "2018-01-22", "close": 2832.97, "vol20": 0.0673, "vol60": 0.0653}, {"date": "2018-01-23", "close": 2839.13, "vol20": 0.0673, "vol60": 0.0639}, {"date": "2018-01-24", "close": 2837.54, "vol20": 0.0674, "vol60": 0.0641}, {"date": "2018-01-25", "close": 2839.25, "vol20": 0.0663, "vol60": 0.0628}, {"date": "2018-01-26", "close": 2872.87, "vol20": 0.0729, "vol60": 0.0653}, {"date": "2018-01-29", "close": 2853.53, "vol20": 0.0813, "vol60": 0.0677}, {"date": "2018-01-30", "close": 2822.43, "vol20": 0.091, "vol60": 0.0725}, {"date": "2018-01-31", "close": 2823.81, "vol20": 0.0888, "vol60": 0.0724}, {"date": "2018-02-01", "close": 2821.98, "vol20": 0.0881, "vol60": 0.0725}, {"date": "2018-02-02", "close": 2762.13, "vol20": 0.1206, "vol60": 0.0863}, {"date": "2018-02-05", "close": 2648.94, "vol20": 0.1909, "vol60": 0.1232}, {"date": "2018-02-06", "close": 2695.14, "vol20": 0.2023, "vol60": 0.128}, {"date": "2018-02-07", "close": 2681.66, "vol20": 0.2026, "vol60": 0.1282}, {"date": "2018-02-08", "close": 2581.0, "vol20": 0.2414, "vol60": 0.151}, {"date": "2018-02-09", "close": 2619.55, "vol20": 0.2472, "vol60": 0.154}, {"date": "2018-02-12", "close": 2656.0, "vol20": 0.2521, "vol60": 0.1564}, {"date": "2018-02-13", "close": 2662.94, "vol20": 0.2527, "vol60": 0.1559}, {"date": "2018-02-14", "close": 2698.63, "vol20": 0.2554, "vol60": 0.1573}, {"date": "2018-02-15", "close": 2731.2, "vol20": 0.2601, "vol60": 0.1589}, {"date": "2018-02-16", "close": 2732.22, "vol20": 0.2594, "vol60": 0.1589}, {"date": "2018-02-20", "close": 2716.26, "vol20": 0.2573, "vol60": 0.159}, {"date": "2018-02-21", "close": 2701.33, "vol20": 0.2571, "vol60": 0.1595}, {"date": "2018-02-22", "close": 2703.96, "vol20": 0.2573, "vol60": 0.1595}, {"date": "2018-02-23", "close": 2747.3, "vol20": 0.2653, "vol60": 0.1625}, {"date": "2018-02-26", "close": 2779.6, "vol20": 0.2652, "vol60": 0.163}, {"date": "2018-02-27", "close": 2744.28, "vol20": 0.2676, "vol60": 0.1654}, {"date": "2018-02-28", "close": 2713.83, "vol20": 0.2677, "vol60": 0.1664}, {"date": "2018-03-01", "close": 2677.67, "vol20": 0.2706, "vol60": 0.1688}, {"date": "2018-03-02", "close": 2691.25, "vol20": 0.2719, "vol60": 0.169}, {"date": "2018-03-05", "close": 2720.94, "vol20": 0.266, "vol60": 0.1702}, {"date": "2018-03-06", "close": 2728.12, "vol20": 0.2173, "vol60": 0.1702}, {"date": "2018-03-07", "close": 2726.8, "vol20": 0.2091, "vol60": 0.1702}, {"date": "2018-03-08", "close": 2738.97, "vol20": 0.2085, "vol60": 0.1701}, {"date": "2018-03-09", "close": 2786.57, "vol20": 0.1561, "vol60": 0.1734}, {"date": "2018-03-12", "close": 2783.02, "vol20": 0.1515, "vol60": 0.1735}, {"date": "2018-03-13", "close": 2765.31, "vol20": 0.1494, "vol60": 0.174}, {"date": "2018-03-14", "close": 2749.48, "vol20": 0.1518, "vol60": 0.1743}, {"date": "2018-03-15", "close": 2747.33, "vol20": 0.1455, "vol60": 0.1734}, {"date": "2018-03-16", "close": 2752.01, "vol20": 0.1396, "vol60": 0.1731}, {"date": "2018-03-19", "close": 2712.92, "vol20": 0.149, "vol60": 0.1756}, {"date": "2018-03-20", "close": 2716.94, "vol20": 0.1477, "vol60": 0.1756}, {"date": "2018-03-21", "close": 2711.93, "vol20": 0.1464, "vol60": 0.1756}, {"date": "2018-03-22", "close": 2643.69, "vol20": 0.1724, "vol60": 0.1833}, {"date": "2018-03-23", "close": 2588.26, "vol20": 0.1741, "vol60": 0.1883}, {"date": "2018-03-26", "close": 2658.55, "vol20": 0.1976, "vol60": 0.1965}, {"date": "2018-03-27", "close": 2612.62, "vol20": 0.2015, "vol60": 0.1996}, {"date": "2018-03-28", "close": 2605.0, "vol20": 0.1989, "vol60": 0.1994}, {"date": "2018-03-29", "close": 2640.87, "vol20": 0.2016, "vol60": 0.2007}, {"date": "2018-04-02", "close": 2581.88, "vol20": 0.2146, "vol60": 0.2053}, {"date": "2018-04-03", "close": 2614.45, "vol20": 0.216, "vol60": 0.2069}, {"date": "2018-04-04", "close": 2644.69, "vol20": 0.2207, "vol60": 0.2078}, {"date": "2018-04-05", "close": 2662.84, "vol20": 0.2227, "vol60": 0.2083}, {"date": "2018-04-06", "close": 2604.47, "vol20": 0.2336, "vol60": 0.2129}, {"date": "2018-04-09", "close": 2613.16, "vol20": 0.2229, "vol60": 0.2131}, {"date": "2018-04-10", "close": 2656.87, "vol20": 0.2338, "vol60": 0.2155}, {"date": "2018-04-11", "close": 2642.19, "vol20": 0.2336, "vol60": 0.2152}, {"date": "2018-04-12", "close": 2663.99, "vol20": 0.2361, "vol60": 0.2159}, {"date": "2018-04-13", "close": 2656.3, "vol20": 0.2361, "vol60": 0.2149}, {"date": "2018-04-16", "close": 2677.84, "vol20": 0.2384, "vol60": 0.2157}, {"date": "2018-04-17", "close": 2706.39, "vol20": 0.2368, "vol60": 0.2167}, {"date": "2018-04-18", "close": 2708.64, "vol20": 0.2368, "vol60": 0.216}, {"date": "2018-04-19", "close": 2693.13, "vol20": 0.2376, "vol60": 0.2161}, {"date": "2018-04-20", "close": 2670.14, "vol20": 0.2208, "vol60": 0.2167}, {"date": "2018-04-23", "close": 2670.29, "vol20": 0.2055, "vol60": 0.2167}, {"date": "2018-04-24", "close": 2634.56, "vol20": 0.189, "vol60": 0.2165}, {"date": "2018-04-25", "close": 2639.4, "vol20": 0.1781, "vol60": 0.2163}, {"date": "2018-04-26", "close": 2666.94, "vol20": 0.1809, "vol60": 0.2167}, {"date": "2018-04-27", "close": 2669.91, "vol20": 0.1748, "vol60": 0.2167}, {"date": "2018-04-30", "close": 2648.05, "vol20": 0.156, "vol60": 0.2172}, {"date": "2018-05-01", "close": 2654.8, "vol20": 0.1503, "vol60": 0.2131}, {"date": "2018-05-02", "close": 2635.67, "vol20": 0.1473, "vol60": 0.1956}, {"date": "2018-05-03", "close": 2629.73, "vol20": 0.1451, "vol60": 0.1923}, {"date": "2018-05-04", "close": 2663.42, "vol20": 0.1282, "vol60": 0.1939}, {"date": "2018-05-07", "close": 2672.63, "vol20": 0.1283, "vol60": 0.177}, {"date": "2018-05-08", "close": 2671.92, "vol20": 0.1145, "vol60": 0.1744}, {"date": "2018-05-09", "close": 2697.79, "vol20": 0.1169, "vol60": 0.1733}, {"date": "2018-05-10", "close": 2723.07, "vol20": 0.1179, "vol60": 0.1742}, {"date": "2018-05-11", "close": 2727.72, "vol20": 0.117, "vol60": 0.1721}, {"date": "2018-05-14", "close": 2730.13, "vol20": 0.1142, "vol60": 0.1704}, {"date": "2018-05-15", "close": 2711.45, "vol20": 0.1115, "vol60": 0.171}, {"date": "2018-05-16", "close": 2722.46, "vol20": 0.1123, "vol60": 0.1707}, {"date": "2018-05-17", "close": 2720.13, "vol20": 0.1102, "vol60": 0.1704}, {"date": "2018-05-18", "close": 2712.97, "vol20": 0.1056, "vol60": 0.1704}, {"date": "2018-05-21", "close": 2733.01, "vol20": 0.1081, "vol60": 0.1679}, {"date": "2018-05-22", "close": 2724.44, "vol20": 0.095, "vol60": 0.1662}, {"date": "2018-05-23", "close": 2733.29, "vol20": 0.0952, "vol60": 0.1643}, {"date": "2018-05-24", "close": 2727.76, "vol20": 0.0903, "vol60": 0.1628}, {"date": "2018-05-25", "close": 2721.33, "vol20": 0.0911, "vol60": 0.1604}, {"date": "2018-05-29", "close": 2689.86, "vol20": 0.0963, "vol60": 0.1619}, {"date": "2018-05-30", "close": 2724.01, "vol20": 0.105, "vol60": 0.1624}, {"date": "2018-05-31", "close": 2705.27, "vol20": 0.1047, "vol60": 0.1629}, {"date": "2018-06-01", "close": 2734.62, "vol20": 0.109, "vol60": 0.1645}, {"date": "2018-06-04", "close": 2746.87, "vol20": 0.1018, "vol60": 0.1645}, {"date": "2018-06-05", "close": 2748.8, "vol20": 0.1016, "vol60": 0.1605}, {"date": "2018-06-06", "close": 2772.35, "vol20": 0.1045, "vol60": 0.1615}, {"date": "2018-06-07", "close": 2770.37, "vol20": 0.1006, "vol60": 0.161}, {"date": "2018-06-08", "close": 2779.03, "vol20": 0.0964, "vol60": 0.1607}, {"date": "2018-06-11", "close": 2782.0, "vol20": 0.0964, "vol60": 0.1607}, {"date": "2018-06-12", "close": 2786.85, "vol20": 0.0964, "vol60": 0.1607}, {"date": "2018-06-13", "close": 2775.63, "vol20": 0.0938, "vol60": 0.1581}, {"date": "2018-06-14", "close": 2782.49, "vol20": 0.0933, "vol60": 0.1581}, {"date": "2018-06-15", "close": 2779.66, "vol20": 0.0934, "vol60": 0.1581}, {"date": "2018-06-18", "close": 2773.75, "vol20": 0.0931, "vol60": 0.1487}, {"date": "2018-06-19", "close": 2762.59, "vol20": 0.0917, "vol60": 0.1418}, {"date": "2018-06-20", "close": 2767.32, "vol20": 0.0908, "vol60": 0.1314}, {"date": "2018-06-21", "close": 2749.76, "vol20": 0.0937, "vol60": 0.1267}, {"date": "2018-06-22", "close": 2754.88, "vol20": 0.0934, "vol60": 0.1265}, {"date": "2018-06-25", "close": 2717.07, "vol20": 0.1061, "vol60": 0.1272}, {"date": "2018-06-26", "close": 2723.06, "vol20": 0.0971, "vol60": 0.1178}, {"date": "2018-06-27", "close": 2699.63, "vol20": 0.0914, "vol60": 0.1169}, {"date": "2018-06-28", "close": 2716.31, "vol20": 0.0909, "vol60": 0.1152}, {"date": "2018-06-29", "close": 2718.37, "vol20": 0.0819, "vol60": 0.1144}, {"date": "2018-07-02", "close": 2726.71, "vol20": 0.081, "vol60": 0.1045}, {"date": "2018-07-03", "close": 2713.22, "vol20": 0.0825, "vol60": 0.105}, {"date": "2018-07-05", "close": 2736.61, "vol20": 0.0826, "vol60": 0.101}, {"date": "2018-07-06", "close": 2759.82, "vol20": 0.0886, "vol60": 0.1015}, {"date": "2018-07-09", "close": 2784.17, "vol20": 0.0936, "vol60": 0.1017}, {"date": "2018-07-10", "close": 2793.84, "vol20": 0.0943, "vol60": 0.1016}, {"date": "2018-07-11", "close": 2774.02, "vol20": 0.0976, "vol60": 0.1017}, {"date": "2018-07-12", "close": 2798.29, "vol20": 0.1014, "vol60": 0.101}, {"date": "2018-07-13", "close": 2801.31, "vol20": 0.1011, "vol60": 0.101}, {"date": "2018-07-16", "close": 2798.43, "vol20": 0.1012, "vol60": 0.1002}, {"date": "2018-07-17", "close": 2809.55, "vol20": 0.1015, "vol60": 0.0986}, {"date": "2018-07-18", "close": 2815.62, "vol20": 0.1001, "vol60": 0.0986}, {"date": "2018-07-19", "close": 2804.49, "vol20": 0.1015, "vol60": 0.0945}, {"date": "2018-07-20", "close": 2801.83, "vol20": 0.0983, "vol60": 0.0946}, {"date": "2018-07-23", "close": 2806.98, "vol20": 0.0983, "vol60": 0.0926}, {"date": "2018-07-24", "close": 2820.4, "vol20": 0.0821, "vol60": 0.0929}, {"date": "2018-07-25", "close": 2846.07, "vol20": 0.086, "vol60": 0.0924}, {"date": "2018-07-26", "close": 2837.44, "vol20": 0.0786, "vol60": 0.0928}, {"date": "2018-07-27", "close": 2818.82, "vol20": 0.0836, "vol60": 0.0925}, {"date": "2018-07-30", "close": 2802.6, "vol20": 0.0878, "vol60": 0.0933}, {"date": "2018-07-31", "close": 2816.29, "vol20": 0.0885, "vol60": 0.0905}, {"date": "2018-08-01", "close": 2813.36, "vol20": 0.0857, "vol60": 0.0904}, {"date": "2018-08-02", "close": 2827.22, "vol20": 0.0828, "vol60": 0.0908}, {"date": "2018-08-03", "close": 2840.35, "vol20": 0.0796, "vol60": 0.0893}, {"date": "2018-08-06", "close": 2850.4, "vol20": 0.0753, "vol60": 0.0877}, {"date": "2018-08-07", "close": 2858.45, "vol20": 0.075, "vol60": 0.0878}, {"date": "2018-08-08", "close": 2857.7, "vol20": 0.0687, "vol60": 0.0878}, {"date": "2018-08-09", "close": 2853.58, "vol20": 0.0638, "vol60": 0.0865}, {"date": "2018-08-10", "close": 2833.28, "vol20": 0.07, "vol60": 0.0878}, {"date": "2018-08-13", "close": 2821.93, "vol20": 0.0717, "vol60": 0.0882}, {"date": "2018-08-14", "close": 2839.96, "vol20": 0.0738, "vol60": 0.0888}, {"date": "2018-08-15", "close": 2818.37, "vol20": 0.0789, "vol60": 0.0893}, {"date": "2018-08-16", "close": 2840.69, "vol20": 0.0821, "vol60": 0.0902}, {"date": "2018-08-17", "close": 2850.13, "vol20": 0.0824, "vol60": 0.0903}, {"date": "2018-08-20", "close": 2857.05, "vol20": 0.0825, "vol60": 0.0901}, {"date": "2018-08-21", "close": 2862.96, "vol20": 0.0814, "vol60": 0.0899}, {"date": "2018-08-22", "close": 2861.82, "vol20": 0.0752, "vol60": 0.0861}, {"date": "2018-08-23", "close": 2856.98, "vol20": 0.0746, "vol60": 0.0829}, {"date": "2018-08-24", "close": 2874.69, "vol20": 0.0726, "vol60": 0.082}, {"date": "2018-08-27", "close": 2896.74, "vol20": 0.0717, "vol60": 0.0806}, {"date": "2018-08-28", "close": 2897.52, "vol20": 0.0708, "vol60": 0.0803}, {"date": "2018-08-29", "close": 2914.04, "vol20": 0.0717, "vol60": 0.0809}, {"date": "2018-08-30", "close": 2901.13, "vol20": 0.0739, "vol60": 0.0801}, {"date": "2018-08-31", "close": 2901.52, "vol20": 0.0729, "vol60": 0.0801}, {"date": "2018-09-04", "close": 2896.72, "vol20": 0.0729, "vol60": 0.0801}, {"date": "2018-09-05", "close": 2888.6, "vol20": 0.0736, "vol60": 0.0804}, {"date": "2018-09-06", "close": 2878.05, "vol20": 0.075, "vol60": 0.0808}, {"date": "2018-09-07", "close": 2871.68, "vol20": 0.0753, "vol60": 0.0805}, {"date": "2018-09-10", "close": 2877.13, "vol20": 0.0701, "vol60": 0.0804}, {"date": "2018-09-11", "close": 2887.89, "vol20": 0.0685, "vol60": 0.0806}, {"date": "2018-09-12", "close": 2888.92, "vol20": 0.0657, "vol60": 0.0804}, {"date": "2018-09-13", "close": 2904.18, "vol20": 0.0592, "vol60": 0.0803}, {"date": "2018-09-14", "close": 2904.98, "vol20": 0.0543, "vol60": 0.0803}, {"date": "2018-09-17", "close": 2888.8, "vol20": 0.0585, "vol60": 0.08}, {"date": "2018-09-18", "close": 2904.31, "vol20": 0.0606, "vol60": 0.0805}, {"date": "2018-09-19", "close": 2907.95, "vol20": 0.0604, "vol60": 0.0745}, {"date": "2018-09-20", "close": 2930.75, "vol20": 0.0652, "vol60": 0.0757}, {"date": "2018-09-21", "close": 2929.67, "vol20": 0.0645, "vol60": 0.073}, {"date": "2018-09-24", "close": 2919.37, "vol20": 0.0639, "vol60": 0.0729}, {"date": "2018-09-25", "close": 2915.56, "vol20": 0.0588, "vol60": 0.0731}, {"date": "2018-09-26", "close": 2905.97, "vol20": 0.0602, "vol60": 0.0736}, {"date": "2018-09-27", "close": 2914.0, "vol20": 0.0575, "vol60": 0.0726}, {"date": "2018-09-28", "close": 2913.98, "vol20": 0.0551, "vol60": 0.0709}, {"date": "2018-10-01", "close": 2924.59, "vol20": 0.0564, "vol60": 0.0695}, {"date": "2018-10-02", "close": 2923.43, "vol20": 0.0559, "vol60": 0.0676}, {"date": "2018-10-03", "close": 2925.51, "vol20": 0.0546, "vol60": 0.0673}, {"date": "2018-10-04", "close": 2901.61, "vol20": 0.0613, "vol60": 0.0679}, {"date": "2018-10-05", "close": 2885.57, "vol20": 0.0643, "vol60": 0.0671}, {"date": "2018-10-08", "close": 2884.43, "vol20": 0.064, "vol60": 0.0671}, {"date": "2018-10-09", "close": 2880.34, "vol20": 0.0627, "vol60": 0.0671}, {"date": "2018-10-10", "close": 2785.68, "vol20": 0.1337, "vol60": 0.0962}, {"date": "2018-10-11", "close": 2728.37, "vol20": 0.1467, "vol60": 0.105}, {"date": "2018-10-12", "close": 2767.13, "vol20": 0.1587, "vol60": 0.1089}, {"date": "2018-10-15", "close": 2750.79, "vol20": 0.1588, "vol60": 0.1095}, {"date": "2018-10-16", "close": 2809.92, "vol20": 0.178, "vol60": 0.1181}, {"date": "2018-10-17", "close": 2809.21, "vol20": 0.1778, "vol60": 0.1176}, {"date": "2018-10-18", "close": 2768.78, "vol20": 0.1795, "vol60": 0.1197}, {"date": "2018-10-19", "close": 2767.78, "vol20": 0.1795, "vol60": 0.1196}, {"date": "2018-10-22", "close": 2755.88, "vol20": 0.1796, "vol60": 0.1192}, {"date": "2018-10-23", "close": 2740.69, "vol20": 0.1797, "vol60": 0.1192}, {"date": "2018-10-24", "close": 2656.1, "vol20": 0.2059, "vol60": 0.1345}, {"date": "2018-10-25", "close": 2705.57, "vol20": 0.2202, "vol60": 0.1403}, {"date": "2018-10-26", "close": 2658.69, "vol20": 0.225, "vol60": 0.1439}, {"date": "2018-10-29", "close": 2641.25, "vol20": 0.223, "vol60": 0.1439}, {"date": "2018-10-30", "close": 2682.63, "vol20": 0.2343, "vol60": 0.1476}, {"date": "2018-10-31", "close": 2711.74, "vol20": 0.2398, "vol60": 0.1494}, {"date": "2018-11-01", "close": 2740.37, "vol20": 0.2444, "vol60": 0.1512}, {"date": "2018-11-02", "close": 2723.06, "vol20": 0.2446, "vol60": 0.1516}, {"date": "2018-11-05", "close": 2738.31, "vol20": 0.2463, "vol60": 0.1516}, {"date": "2018-11-06", "close": 2755.45, "vol20": 0.2483, "vol60": 0.1521}, {"date": "2018-11-07", "close": 2813.89, "vol20": 0.2322, "vol60": 0.1577}, {"date": "2018-11-08", "close": 2806.83, "vol20": 0.2186, "vol60": 0.157}, {"date": "2018-11-09", "close": 2781.01, "vol20": 0.2163, "vol60": 0.1572}, {"date": "2018-11-12", "close": 2726.22, "vol20": 0.227, "vol60": 0.162}, {"date": "2018-11-13", "close": 2722.18, "vol20": 0.2121, "vol60": 0.1619}, {"date": "2018-11-14", "close": 2701.58, "vol20": 0.213, "vol60": 0.1624}, {"date": "2018-11-15", "close": 2730.2, "vol20": 0.212, "vol60": 0.1641}, {"date": "2018-11-16", "close": 2736.27, "vol20": 0.2123, "vol60": 0.1642}, {"date": "2018-11-19", "close": 2690.73, "vol20": 0.2197, "vol60": 0.1668}, {"date": "2018-11-20", "close": 2641.89, "vol20": 0.2276, "vol60": 0.1694}, {"date": "2018-11-21", "close": 2649.93, "vol20": 0.1994, "vol60": 0.1697}, {"date": "2018-11-23", "close": 2632.56, "vol20": 0.188, "vol60": 0.1693}, {"date": "2018-11-26", "close": 2673.45, "vol20": 0.1868, "vol60": 0.1728}, {"date": "2018-11-27", "close": 2682.17, "vol20": 0.1853, "vol60": 0.173}, {"date": "2018-11-28", "close": 2743.79, "vol20": 0.1944, "vol60": 0.1799}, {"date": "2018-11-29", "close": 2737.8, "vol20": 0.1913, "vol60": 0.1799}, {"date": "2018-11-30", "close": 2760.17, "vol20": 0.1898, "vol60": 0.1807}, {"date": "2018-12-03", "close": 2790.37, "vol20": 0.1916, "vol60": 0.1822}, {"date": "2018-12-04", "close": 2700.06, "vol20": 0.2256, "vol60": 0.1939}, {"date": "2018-12-06", "close": 2695.95, "vol20": 0.2241, "vol60": 0.1936}, {"date": "2018-12-07", "close": 2633.08, "vol20": 0.2218, "vol60": 0.199}, {"date": "2018-12-10", "close": 2637.72, "vol20": 0.2225, "vol60": 0.1986}, {"date": "2018-12-11", "close": 2636.78, "vol20": 0.2215, "vol60": 0.1986}, {"date": "2018-12-12", "close": 2651.07, "vol20": 0.2134, "vol60": 0.1989}, {"date": "2018-12-13", "close": 2650.54, "vol20": 0.2135, "vol60": 0.1984}, {"date": "2018-12-14", "close": 2599.95, "vol20": 0.2219, "vol60": 0.2016}, {"date": "2018-12-17", "close": 2545.94, "vol20": 0.2266, "vol60": 0.2043}, {"date": "2018-12-18", "close": 2546.16, "vol20": 0.226, "vol60": 0.2044}, {"date": "2018-12-19", "close": 2506.96, "vol20": 0.225, "vol60": 0.2061}, {"date": "2018-12-20", "close": 2467.42, "vol20": 0.2231, "vol60": 0.2079}, {"date": "2018-12-21", "close": 2416.62, "vol20": 0.2299, "vol60": 0.2112}, {"date": "2018-12-24", "close": 2351.1, "vol20": 0.2438, "vol60": 0.2166}, {"date": "2018-12-26", "close": 2467.7, "vol20": 0.3026, "vol60": 0.2413}, {"date": "2018-12-27", "close": 2488.83, "vol20": 0.3049, "vol60": 0.2421}, {"date": "2018-12-28", "close": 2485.74, "vol20": 0.2888, "vol60": 0.2421}, {"date": "2018-12-31", "close": 2506.85, "vol20": 0.2925, "vol60": 0.2431}, {"date": "2019-01-02", "close": 2510.03, "vol20": 0.2896, "vol60": 0.2429}, {"date": "2019-01-03", "close": 2447.89, "vol20": 0.292, "vol60": 0.2472}, {"date": "2019-01-04", "close": 2531.94, "vol20": 0.3077, "vol60": 0.2583}, {"date": "2019-01-07", "close": 2549.69, "vol20": 0.3098, "vol60": 0.259}, {"date": "2019-01-08", "close": 2574.41, "vol20": 0.3025, "vol60": 0.2516}, {"date": "2019-01-09", "close": 2584.96, "vol20": 0.3029, "vol60": 0.2485}, {"date": "2019-01-10", "close": 2596.64, "vol20": 0.3036, "vol60": 0.2468}, {"date": "2019-01-11", "close": 2596.26, "vol20": 0.3027, "vol60": 0.2466}, {"date": "2019-01-14", "close": 2582.61, "vol20": 0.3031, "vol60": 0.2424}, {"date": "2019-01-15", "close": 2610.3, "vol20": 0.2981, "vol60": 0.2436}, {"date": "2019-01-16", "close": 2616.1, "vol20": 0.2874, "vol60": 0.2421}, {"date": "2019-01-17", "close": 2635.96, "vol20": 0.2882, "vol60": 0.2427}, {"date": "2019-01-18", "close": 2670.71, "vol20": 0.2833, "vol60": 0.2443}, {"date": "2019-01-22", "close": 2632.9, "vol20": 0.2819, "vol60": 0.2457}, {"date": "2019-01-23", "close": 2638.7, "vol20": 0.2674, "vol60": 0.2373}, {"date": "2019-01-24", "close": 2642.33, "vol20": 0.2399, "vol60": 0.2341}, {"date": "2019-01-25", "close": 2664.76, "vol20": 0.1805, "vol60": 0.2321}, {"date": "2019-01-28", "close": 2643.85, "vol20": 0.1842, "vol60": 0.2323}, {"date": "2019-01-29", "close": 2640.0, "vol20": 0.1843, "vol60": 0.23}, {"date": "2019-01-30", "close": 2681.05, "vol20": 0.1886, "vol60": 0.2312}, {"date": "2019-01-31", "close": 2704.1, "vol20": 0.1893, "vol60": 0.2308}, {"date": "2019-02-01", "close": 2706.53, "vol20": 0.1565, "vol60": 0.2305}, {"date": "2019-02-04", "close": 2724.87, "vol20": 0.1145, "vol60": 0.2306}, {"date": "2019-02-05", "close": 2737.7, "vol20": 0.1139, "vol60": 0.2304}, {"date": "2019-02-06", "close": 2731.61, "vol20": 0.1133, "vol60": 0.2262}, {"date": "2019-02-07", "close": 2706.05, "vol20": 0.1213, "vol60": 0.2269}, {"date": "2019-02-08", "close": 2707.88, "vol20": 0.1211, "vol60": 0.2262}, {"date": "2019-02-11", "close": 2709.8, "vol20": 0.121, "vol60": 0.2226}, {"date": "2019-02-12", "close": 2744.73, "vol20": 0.1233, "vol60": 0.2241}, {"date": "2019-02-13", "close": 2753.03, "vol20": 0.12, "vol60": 0.2236}, {"date": "2019-02-14", "close": 2745.73, "vol20": 0.1214, "vol60": 0.2227}, {"date": "2019-02-15", "close": 2775.6, "vol20": 0.1238, "vol60": 0.2237}, {"date": "2019-02-19", "close": 2779.76, "vol20": 0.1174, "vol60": 0.2209}, {"date": "2019-02-20", "close": 2784.7, "vol20": 0.1005, "vol60": 0.2174}, {"date": "2019-02-21", "close": 2774.88, "vol20": 0.103, "vol60": 0.2175}, {"date": "2019-02-22", "close": 2792.67, "vol20": 0.1038, "vol60": 0.2173}, {"date": "2019-02-25", "close": 2796.11, "vol20": 0.1017, "vol60": 0.2152}, {"date": "2019-02-26", "close": 2793.9, "vol20": 0.0951, "vol60": 0.2151}, {"date": "2019-02-27", "close": 2792.38, "vol20": 0.0946, "vol60": 0.2102}, {"date": "2019-02-28", "close": 2784.49, "vol20": 0.0839, "vol60": 0.2102}, {"date": "2019-03-01", "close": 2803.69, "vol20": 0.0823, "vol60": 0.21}, {"date": "2019-03-04", "close": 2792.81, "vol20": 0.0847, "vol60": 0.209}, {"date": "2019-03-05", "close": 2789.65, "vol20": 0.083, "vol60": 0.1975}, {"date": "2019-03-06", "close": 2771.45, "vol20": 0.0862, "vol60": 0.198}, {"date": "2019-03-07", "close": 2748.93, "vol20": 0.0912, "vol60": 0.1924}, {"date": "2019-03-08", "close": 2743.07, "vol20": 0.0843, "vol60": 0.1925}, {"date": "2019-03-11", "close": 2783.3, "vol20": 0.0976, "vol60": 0.1946}, {"date": "2019-03-12", "close": 2791.52, "vol20": 0.0978, "vol60": 0.1944}, {"date": "2019-03-13", "close": 2810.92, "vol20": 0.0907, "vol60": 0.1948}, {"date": "2019-03-14", "close": 2808.48, "vol20": 0.0907, "vol60": 0.1902}, {"date": "2019-03-15", "close": 2822.48, "vol20": 0.0907, "vol60": 0.1846}, {"date": "2019-03-18", "close": 2832.94, "vol20": 0.0841, "vol60": 0.1846}, {"date": "2019-03-19", "close": 2832.57, "vol20": 0.0842, "vol60": 0.1811}, {"date": "2019-03-20", "close": 2824.23, "vol20": 0.0852, "vol60": 0.1775}, {"date": "2019-03-21", "close": 2854.88, "vol20": 0.0908, "vol60": 0.1717}, {"date": "2019-03-22", "close": 2800.71, "vol20": 0.1145, "vol60": 0.1662}, {"date": "2019-03-25", "close": 2798.36, "vol20": 0.1144, "vol60": 0.1366}, {"date": "2019-03-26", "close": 2818.46, "vol20": 0.1171, "vol60": 0.1364}, {"date": "2019-03-27", "close": 2805.37, "vol20": 0.1185, "vol60": 0.1369}, {"date": "2019-03-28", "close": 2815.44, "vol20": 0.1185, "vol60": 0.1363}, {"date": "2019-03-29", "close": 2834.4, "vol20": 0.1183, "vol60": 0.1366}, {"date": "2019-04-01", "close": 2867.19, "vol20": 0.1232, "vol60": 0.1258}, {"date": "2019-04-02", "close": 2867.24, "vol20": 0.123, "vol60": 0.1079}, {"date": "2019-04-03", "close": 2873.4, "vol20": 0.1194, "vol60": 0.1074}, {"date": "2019-04-04", "close": 2879.39, "vol20": 0.1134, "vol60": 0.1062}, {"date": "2019-04-05", "close": 2892.74, "vol20": 0.1124, "vol60": 0.1062}, {"date": "2019-04-08", "close": 2895.77, "vol20": 0.1033, "vol60": 0.1061}, {"date": "2019-04-09", "close": 2878.2, "vol20": 0.1071, "vol60": 0.1073}, {"date": "2019-04-10", "close": 2888.21, "vol20": 0.1055, "vol60": 0.1063}, {"date": "2019-04-11", "close": 2888.32, "vol20": 0.1053, "vol60": 0.1048}, {"date": "2019-04-12", "close": 2907.41, "vol20": 0.1062, "vol60": 0.1053}, {"date": "2019-04-15", "close": 2905.58, "vol20": 0.1061, "vol60": 0.1047}, {"date": "2019-04-16", "close": 2907.06, "vol20": 0.106, "vol60": 0.1019}, {"date": "2019-04-17", "close": 2900.45, "vol20": 0.1057, "vol60": 0.0969}, {"date": "2019-04-18", "close": 2905.03, "vol20": 0.0996, "vol60": 0.0969}, {"date": "2019-04-22", "close": 2907.97, "vol20": 0.0658, "vol60": 0.0969}, {"date": "2019-04-23", "close": 2933.68, "vol20": 0.0693, "vol60": 0.097}, {"date": "2019-04-24", "close": 2927.25, "vol20": 0.0687, "vol60": 0.0953}, {"date": "2019-04-25", "close": 2926.17, "vol20": 0.0648, "vol60": 0.0952}, {"date": "2019-04-26", "close": 2939.88, "vol20": 0.0653, "vol60": 0.091}, {"date": "2019-04-29", "close": 2943.03, "vol20": 0.0631, "vol60": 0.0898}, {"date": "2019-04-30", "close": 2945.83, "vol20": 0.0519, "vol60": 0.0898}, {"date": "2019-05-01", "close": 2923.73, "vol20": 0.0606, "vol60": 0.091}, {"date": "2019-05-02", "close": 2917.52, "vol20": 0.0614, "vol60": 0.0909}, {"date": "2019-05-03", "close": 2945.64, "vol20": 0.0689, "vol60": 0.0923}, {"date": "2019-05-06", "close": 2932.47, "vol20": 0.0704, "vol60": 0.0904}, {"date": "2019-05-07", "close": 2884.05, "vol20": 0.0934, "vol60": 0.0976}, {"date": "2019-05-08", "close": 2879.42, "vol20": 0.091, "vol60": 0.0978}, {"date": "2019-05-09", "close": 2870.72, "vol20": 0.0906, "vol60": 0.095}, {"date": "2019-05-10", "close": 2881.4, "vol20": 0.0918, "vol60": 0.0951}, {"date": "2019-05-13", "close": 2811.87, "vol20": 0.1226, "vol60": 0.108}, {"date": "2019-05-14", "close": 2834.41, "vol20": 0.1273, "vol60": 0.107}, {"date": "2019-05-15", "close": 2850.96, "vol20": 0.1296, "vol60": 0.1075}, {"date": "2019-05-16", "close": 2876.32, "vol20": 0.1341, "vol60": 0.1089}, {"date": "2019-05-17", "close": 2859.53, "vol20": 0.1352, "vol60": 0.1094}, {"date": "2019-05-20", "close": 2840.23, "vol20": 0.1366, "vol60": 0.1097}, {"date": "2019-05-21", "close": 2864.36, "vol20": 0.1363, "vol60": 0.1109}, {"date": "2019-05-22", "close": 2856.27, "vol20": 0.1364, "vol60": 0.1111}, {"date": "2019-05-23", "close": 2822.24, "vol20": 0.1415, "vol60": 0.1139}, {"date": "2019-05-24", "close": 2826.06, "vol20": 0.14, "vol60": 0.1138}, {"date": "2019-05-28", "close": 2802.39, "vol20": 0.1413, "vol60": 0.1143}, {"date": "2019-05-29", "close": 2783.02, "vol20": 0.1416, "vol60": 0.1149}, {"date": "2019-05-30", "close": 2788.86, "vol20": 0.1415, "vol60": 0.115}, {"date": "2019-05-31", "close": 2752.06, "vol20": 0.1467, "vol60": 0.1174}, {"date": "2019-06-03", "close": 2744.45, "vol20": 0.1391, "vol60": 0.1163}, {"date": "2019-06-04", "close": 2803.27, "vol20": 0.1643, "vol60": 0.1241}, {"date": "2019-06-05", "close": 2826.15, "vol20": 0.159, "vol60": 0.1216}, {"date": "2019-06-06", "close": 2843.49, "vol20": 0.161, "vol60": 0.1221}, {"date": "2019-06-07", "close": 2873.34, "vol20": 0.1653, "vol60": 0.1231}, {"date": "2019-06-10", "close": 2886.73, "vol20": 0.1657, "vol60": 0.1234}, {"date": "2019-06-11", "close": 2885.72, "vol20": 0.1382, "vol60": 0.1231}, {"date": "2019-06-12", "close": 2879.84, "vol20": 0.1363, "vol60": 0.123}, {"date": "2019-06-13", "close": 2891.64, "vol20": 0.1356, "vol60": 0.1232}, {"date": "2019-06-14", "close": 2886.98, "vol20": 0.1323, "vol60": 0.1231}, {"date": "2019-06-17", "close": 2889.67, "vol20": 0.1304, "vol60": 0.1212}, {"date": "2019-06-18", "close": 2917.75, "vol20": 0.1312, "vol60": 0.1158}, {"date": "2019-06-19", "close": 2926.46, "vol20": 0.1287, "vol60": 0.1158}, {"date": "2019-06-20", "close": 2954.18, "vol20": 0.1311, "vol60": 0.1165}, {"date": "2019-06-21", "close": 2950.46, "vol20": 0.1214, "vol60": 0.116}, {"date": "2019-06-24", "close": 2945.35, "vol20": 0.1222, "vol60": 0.116}, {"date": "2019-06-25", "close": 2917.38, "vol20": 0.1236, "vol60": 0.1172}, {"date": "2019-06-26", "close": 2913.78, "vol20": 0.1197, "vol60": 0.1149}, {"date": "2019-06-27", "close": 2924.92, "vol20": 0.1198, "vol60": 0.1152}, {"date": "2019-06-28", "close": 2941.76, "vol20": 0.1049, "vol60": 0.1156}, {"date": "2019-07-01", "close": 2964.33, "vol20": 0.1034, "vol60": 0.1166}, {"date": "2019-07-02", "close": 2973.01, "vol20": 0.0805, "vol60": 0.1163}, {"date": "2019-07-03", "close": 2995.82, "vol20": 0.0801, "vol60": 0.1173}, {"date": "2019-07-05", "close": 2990.41, "vol20": 0.0809, "vol60": 0.1166}, {"date": "2019-07-08", "close": 2975.95, "vol20": 0.0792, "vol60": 0.1169}, {"date": "2019-07-09", "close": 2979.63, "vol20": 0.0784, "vol60": 0.1169}, {"date": "2019-07-10", "close": 2993.07, "vol20": 0.0787, "vol60": 0.1166}, {"date": "2019-07-11", "close": 2999.91, "vol20": 0.0774, "vol60": 0.1166}, {"date": "2019-07-12", "close": 3013.77, "vol20": 0.0776, "vol60": 0.1169}, {"date": "2019-07-15", "close": 3014.3, "vol20": 0.0767, "vol60": 0.1167}, {"date": "2019-07-16", "close": 3004.04, "vol20": 0.0792, "vol60": 0.117}, {"date": "2019-07-17", "close": 2984.42, "vol20": 0.0791, "vol60": 0.1179}, {"date": "2019-07-18", "close": 2995.11, "vol20": 0.0793, "vol60": 0.1168}, {"date": "2019-07-19", "close": 2976.61, "vol20": 0.0771, "vol60": 0.1175}, {"date": "2019-07-22", "close": 2985.03, "vol20": 0.0773, "vol60": 0.1176}, {"date": "2019-07-23", "close": 3005.47, "vol20": 0.0798, "vol60": 0.118}, {"date": "2019-07-24", "close": 3019.56, "vol20": 0.0703, "vol60": 0.1183}, {"date": "2019-07-25", "close": 3003.67, "vol20": 0.0739, "vol60": 0.1189}, {"date": "2019-07-26", "close": 3025.86, "vol20": 0.0764, "vol60": 0.1186}, {"date": "2019-07-29", "close": 3020.97, "vol20": 0.0757, "vol60": 0.1186}, {"date": "2019-07-30", "close": 3013.18, "vol20": 0.073, "vol60": 0.1172}, {"date": "2019-07-31", "close": 2980.38, "vol20": 0.0836, "vol60": 0.1191}, {"date": "2019-08-01", "close": 2953.56, "vol20": 0.0846, "vol60": 0.1155}, {"date": "2019-08-02", "close": 2932.05, "vol20": 0.0878, "vol60": 0.1165}, {"date": "2019-08-05", "close": 2844.74, "vol20": 0.1357, "vol60": 0.1321}, {"date": "2019-08-06", "close": 2881.77, "vol20": 0.1457, "vol60": 0.1346}, {"date": "2019-08-07", "close": 2883.98, "vol20": 0.1442, "vol60": 0.1246}, {"date": "2019-08-08", "close": 2938.09, "vol20": 0.161, "vol60": 0.1291}, {"date": "2019-08-09", "close": 2918.65, "vol20": 0.1608, "vol60": 0.1295}, {"date": "2019-08-12", "close": 2882.7, "vol20": 0.165, "vol60": 0.1309}, {"date": "2019-08-13", "close": 2926.32, "vol20": 0.1759, "vol60": 0.1338}, {"date": "2019-08-14", "close": 2840.6, "vol20": 0.2023, "vol60": 0.1467}, {"date": "2019-08-15", "close": 2847.6, "vol20": 0.2019, "vol60": 0.1458}, {"date": "2019-08-16", "close": 2888.68, "vol20": 0.2099, "vol60": 0.1486}, {"date": "2019-08-19", "close": 2923.65, "vol20": 0.2149, "vol60": 0.1483}, {"date": "2019-08-20", "close": 2900.51, "vol20": 0.2142, "vol60": 0.1494}, {"date": "2019-08-21", "close": 2924.43, "vol20": 0.2159, "vol60": 0.149}, {"date": "2019-08-22", "close": 2922.95, "vol20": 0.2155, "vol60": 0.1482}, {"date": "2019-08-23", "close": 2847.11, "vol20": 0.2301, "vol60": 0.1582}, {"date": "2019-08-26", "close": 2878.38, "vol20": 0.2354, "vol60": 0.1571}, {"date": "2019-08-27", "close": 2869.16, "vol20": 0.2354, "vol60": 0.1572}, {"date": "2019-08-28", "close": 2887.94, "vol20": 0.2352, "vol60": 0.1518}, {"date": "2019-08-29", "close": 2924.58, "vol20": 0.2386, "vol60": 0.153}, {"date": "2019-08-30", "close": 2926.46, "vol20": 0.2372, "vol60": 0.1526}, {"date": "2019-09-03", "close": 2906.27, "vol20": 0.2109, "vol60": 0.1519}, {"date": "2019-09-04", "close": 2937.78, "vol20": 0.2095, "vol60": 0.1532}, {"date": "2019-09-05", "close": 2976.0, "vol20": 0.2137, "vol60": 0.1553}, {"date": "2019-09-06", "close": 2978.71, "vol20": 0.2041, "vol60": 0.1552}, {"date": "2019-09-09", "close": 2978.43, "vol20": 0.2023, "vol60": 0.1551}, {"date": "2019-09-10", "close": 2979.39, "vol20": 0.196, "vol60": 0.155}, {"date": "2019-09-11", "close": 3000.93, "vol20": 0.1908, "vol60": 0.1556}, {"date": "2019-09-12", "close": 3009.57, "vol20": 0.1517, "vol60": 0.1545}, {"date": "2019-09-13", "close": 3007.39, "vol20": 0.1522, "vol60": 0.1545}, {"date": "2019-09-16", "close": 2997.96, "vol20": 0.1471, "vol60": 0.1535}, {"date": "2019-09-17", "close": 3005.7, "vol20": 0.1422, "vol60": 0.1535}, {"date": "2019-09-18", "close": 3006.73, "vol20": 0.138, "vol60": 0.1535}, {"date": "2019-09-19", "close": 3006.79, "vol20": 0.136, "vol60": 0.1521}, {"date": "2019-09-20", "close": 2992.07, "vol20": 0.1377, "vol60": 0.1525}, {"date": "2019-09-23", "close": 2991.78, "vol20": 0.0923, "vol60": 0.1523}, {"date": "2019-09-24", "close": 2966.6, "vol20": 0.0944, "vol60": 0.1529}, {"date": "2019-09-25", "close": 2984.87, "vol20": 0.094, "vol60": 0.1527}, {"date": "2019-09-26", "close": 2977.62, "vol20": 0.0937, "vol60": 0.1526}, {"date": "2019-09-27", "close": 2961.79, "vol20": 0.0869, "vol60": 0.1522}, {"date": "2019-09-30", "close": 2976.74, "vol20": 0.0883, "vol60": 0.1525}, {"date": "2019-10-01", "close": 2940.25, "vol20": 0.0963, "vol60": 0.1543}, {"date": "2019-10-02", "close": 2887.61, "vol20": 0.1094, "vol60": 0.1585}, {"date": "2019-10-03", "close": 2910.63, "vol20": 0.1022, "vol60": 0.1591}, {"date": "2019-10-04", "close": 2952.01, "vol20": 0.1156, "vol60": 0.1618}, {"date": "2019-10-07", "close": 2938.79, "vol20": 0.1164, "vol60": 0.1617}, {"date": "2019-10-08", "close": 2893.06, "vol20": 0.1279, "vol60": 0.1647}, {"date": "2019-10-09", "close": 2919.4, "vol20": 0.1298, "vol60": 0.1658}, {"date": "2019-10-10", "close": 2938.13, "vol20": 0.1319, "vol60": 0.1659}, {"date": "2019-10-11", "close": 2970.27, "vol20": 0.1387, "vol60": 0.1673}, {"date": "2019-10-14", "close": 2966.15, "vol20": 0.1384, "vol60": 0.1669}, {"date": "2019-10-15", "close": 2995.68, "vol20": 0.143, "vol60": 0.168}, {"date": "2019-10-16", "close": 2989.69, "vol20": 0.1431, "vol60": 0.1675}, {"date": "2019-10-17", "close": 2997.95, "vol20": 0.1435, "vol60": 0.1673}, {"date": "2019-10-18", "close": 2986.2, "vol20": 0.1431, "vol60": 0.1671}, {"date": "2019-10-21", "close": 3006.72, "vol20": 0.1452, "vol60": 0.167}, {"date": "2019-10-22", "close": 2995.99, "vol20": 0.1423, "vol60": 0.1672}, {"date": "2019-10-23", "close": 3004.52, "vol20": 0.1411, "vol60": 0.1672}, {"date": "2019-10-24", "close": 3010.29, "vol20": 0.1408, "vol60": 0.1657}, {"date": "2019-10-25", "close": 3022.55, "vol20": 0.1395, "vol60": 0.1647}, {"date": "2019-10-28", "close": 3039.42, "vol20": 0.1398, "vol60": 0.1643}, {"date": "2019-10-29", "close": 3036.89, "vol20": 0.1308, "vol60": 0.1513}, {"date": "2019-10-30", "close": 3046.77, "vol20": 0.1082, "vol60": 0.1493}, {"date": "2019-10-31", "close": 3037.56, "vol20": 0.1082, "vol60": 0.1495}, {"date": "2019-11-01", "close": 3066.91, "vol20": 0.1026, "vol60": 0.1461}, {"date": "2019-11-04", "close": 3078.27, "vol20": 0.0999, "vol60": 0.1454}, {"date": "2019-11-05", "close": 3074.62, "vol20": 0.0755, "vol60": 0.1428}, {"date": "2019-11-06", "close": 3076.78, "vol20": 0.0725, "vol60": 0.1398}, {"date": "2019-11-07", "close": 3085.18, "vol20": 0.0711, "vol60": 0.1245}, {"date": "2019-11-08", "close": 3093.08, "vol20": 0.0637, "vol60": 0.1245}, {"date": "2019-11-11", "close": 3087.01, "vol20": 0.0642, "vol60": 0.1217}, {"date": "2019-11-12", "close": 3091.84, "vol20": 0.057, "vol60": 0.1196}, {"date": "2019-11-13", "close": 3094.04, "vol20": 0.0555, "vol60": 0.1181}, {"date": "2019-11-14", "close": 3096.63, "vol20": 0.0555, "vol60": 0.1172}, {"date": "2019-11-15", "close": 3120.46, "vol20": 0.0553, "vol60": 0.1179}, {"date": "2019-11-18", "close": 3122.03, "vol20": 0.0528, "vol60": 0.1032}, {"date": "2019-11-19", "close": 3120.18, "vol20": 0.0497, "vol60": 0.1015}, {"date": "2019-11-20", "close": 3108.46, "vol20": 0.0536, "vol60": 0.1016}, {"date": "2019-11-21", "close": 3103.54, "vol20": 0.0549, "vol60": 0.1012}, {"date": "2019-11-22", "close": 3110.29, "vol20": 0.0541, "vol60": 0.0984}, {"date": "2019-11-25", "close": 3133.64, "vol20": 0.0564, "vol60": 0.0992}, {"date": "2019-11-26", "close": 3140.52, "vol20": 0.0558, "vol60": 0.0978}, {"date": "2019-11-27", "close": 3153.63, "vol20": 0.0562, "vol60": 0.096}, {"date": "2019-11-29", "close": 3140.98, "vol20": 0.0574, "vol60": 0.0934}, {"date": "2019-12-02", "close": 3113.87, "vol20": 0.0605, "vol60": 0.0954}, {"date": "2019-12-03", "close": 3093.2, "vol20": 0.0648, "vol60": 0.0966}, {"date": "2019-12-04", "close": 3112.76, "vol20": 0.068, "vol60": 0.0973}, {"date": "2019-12-05", "close": 3117.43, "vol20": 0.0681, "vol60": 0.0964}, {"date": "2019-12-06", "close": 3145.91, "vol20": 0.0741, "vol60": 0.0978}, {"date": "2019-12-09", "close": 3135.96, "vol20": 0.0753, "vol60": 0.0981}, {"date": "2019-12-10", "close": 3132.52, "vol20": 0.0749, "vol60": 0.0979}, {"date": "2019-12-11", "close": 3141.63, "vol20": 0.0753, "vol60": 0.0979}, {"date": "2019-12-12", "close": 3168.57, "vol20": 0.0801, "vol60": 0.0992}, {"date": "2019-12-13", "close": 3168.8, "vol20": 0.0802, "vol60": 0.0992}, {"date": "2019-12-16", "close": 3191.45, "vol20": 0.0797, "vol60": 0.0993}, {"date": "2019-12-17", "close": 3192.52, "vol20": 0.0797, "vol60": 0.0992}, {"date": "2019-12-18", "close": 3191.14, "vol20": 0.0796, "vol60": 0.0973}, {"date": "2019-12-19", "close": 3205.37, "vol20": 0.0783, "vol60": 0.097}, {"date": "2019-12-20", "close": 3221.22, "vol20": 0.0782, "vol60": 0.097}, {"date": "2019-12-23", "close": 3224.01, "vol20": 0.0783, "vol60": 0.096}, {"date": "2019-12-24", "close": 3223.38, "vol20": 0.0756, "vol60": 0.0957}, {"date": "2019-12-26", "close": 3239.91, "vol20": 0.0767, "vol60": 0.0917}, {"date": "2019-12-27", "close": 3240.02, "vol20": 0.0763, "vol60": 0.0821}, {"date": "2019-12-30", "close": 3221.29, "vol20": 0.0782, "vol60": 0.0826}, {"date": "2019-12-31", "close": 3230.78, "vol20": 0.0689, "vol60": 0.0785}, {"date": "2020-01-02", "close": 3257.85, "vol20": 0.0648, "vol60": 0.0788}, {"date": "2020-01-03", "close": 3234.85, "vol20": 0.0717, "vol60": 0.0723}, {"date": "2020-01-06", "close": 3246.28, "vol20": 0.0719, "vol60": 0.0709}, {"date": "2020-01-07", "close": 3237.18, "vol20": 0.0687, "vol60": 0.0708}, {"date": "2020-01-08", "close": 3253.05, "vol20": 0.0675, "vol60": 0.0685}, {"date": "2020-01-09", "close": 3274.7, "vol20": 0.0686, "vol60": 0.069}, {"date": "2020-01-10", "close": 3265.35, "vol20": 0.0709, "vol60": 0.0674}, {"date": "2020-01-13", "close": 3288.13, "vol20": 0.0691, "vol60": 0.068}, {"date": "2020-01-14", "close": 3283.15, "vol20": 0.0699, "vol60": 0.0682}, {"date": "2020-01-15", "close": 3289.29, "vol20": 0.067, "vol60": 0.0673}, {"date": "2020-01-16", "close": 3316.81, "vol20": 0.071, "vol60": 0.0678}, {"date": "2020-01-17", "close": 3329.62, "vol20": 0.0708, "vol60": 0.0671}, {"date": "2020-01-21", "close": 3320.79, "vol20": 0.0722, "vol60": 0.0677}, {"date": "2020-01-22", "close": 3321.75, "vol20": 0.0713, "vol60": 0.0677}, {"date": "2020-01-23", "close": 3325.54, "vol20": 0.0713, "vol60": 0.0675}, {"date": "2020-01-24", "close": 3295.47, "vol20": 0.0806, "vol60": 0.0705}, {"date": "2020-01-27", "close": 3243.63, "vol20": 0.099, "vol60": 0.0787}, {"date": "2020-01-28", "close": 3276.24, "vol20": 0.1051, "vol60": 0.0807}, {"date": "2020-01-29", "close": 3273.4, "vol20": 0.1026, "vol60": 0.0803}, {"date": "2020-01-30", "close": 3283.66, "vol20": 0.1026, "vol60": 0.0785}, {"date": "2020-01-31", "close": 3225.52, "vol20": 0.1181, "vol60": 0.0874}, {"date": "2020-02-03", "close": 3248.92, "vol20": 0.1185, "vol60": 0.0883}, {"date": "2020-02-04", "close": 3297.59, "vol20": 0.129, "vol60": 0.0928}, {"date": "2020-02-05", "close": 3334.69, "vol20": 0.1334, "vol60": 0.095}, {"date": "2020-02-06", "close": 3345.78, "vol20": 0.133, "vol60": 0.0951}, {"date": "2020-02-07", "close": 3327.71, "vol20": 0.1335, "vol60": 0.0959}, {"date": "2020-02-10", "close": 3352.09, "vol20": 0.1347, "vol60": 0.0967}, {"date": "2020-02-11", "close": 3357.75, "vol20": 0.1331, "vol60": 0.0967}, {"date": "2020-02-12", "close": 3379.45, "vol20": 0.134, "vol60": 0.0972}, {"date": "2020-02-13", "close": 3373.94, "vol20": 0.1345, "vol60": 0.0965}, {"date": "2020-02-14", "close": 3380.16, "vol20": 0.1319, "vol60": 0.0965}, {"date": "2020-02-18", "close": 3370.29, "vol20": 0.1321, "vol60": 0.0968}, {"date": "2020-02-19", "close": 3386.15, "vol20": 0.1323, "vol60": 0.0965}, {"date": "2020-02-20", "close": 3373.23, "vol20": 0.1334, "vol60": 0.0969}, {"date": "2020-02-21", "close": 3337.75, "vol20": 0.1393, "vol60": 0.0999}, {"date": "2020-02-24", "close": 3225.89, "vol20": 0.1828, "vol60": 0.1225}, {"date": "2020-02-25", "close": 3128.21, "vol20": 0.2051, "vol60": 0.1381}, {"date": "2020-02-26", "close": 3116.39, "vol20": 0.2003, "vol60": 0.1381}, {"date": "2020-02-27", "close": 2978.76, "vol20": 0.2509, "vol60": 0.1659}, {"date": "2020-02-28", "close": 2954.22, "vol20": 0.2494, "vol60": 0.1658}, {"date": "2020-03-02", "close": 3090.23, "vol20": 0.3017, "vol60": 0.1901}, {"date": "2020-03-03", "close": 3003.37, "vol20": 0.3134, "vol60": 0.1984}, {"date": "2020-03-04", "close": 3130.12, "vol20": 0.3468, "vol60": 0.2162}, {"date": "2020-03-05", "close": 3023.94, "vol20": 0.3604, "vol60": 0.2266}, {"date": "2020-03-06", "close": 2972.37, "vol20": 0.3615, "vol60": 0.2291}, {"date": "2020-03-09", "close": 2746.56, "vol20": 0.4449, "vol60": 0.2795}, {"date": "2020-03-10", "close": 2882.23, "vol20": 0.4872, "vol60": 0.2979}, {"date": "2020-03-11", "close": 2741.38, "vol20": 0.5084, "vol60": 0.3133}, {"date": "2020-03-12", "close": 2480.64, "vol20": 0.5952, "vol60": 0.3716}, {"date": "2020-03-13", "close": 2711.02, "vol20": 0.7004, "vol60": 0.417}, {"date": "2020-03-16", "close": 2386.13, "vol20": 0.8111, "vol60": 0.4892}, {"date": "2020-03-17", "close": 2529.19, "vol20": 0.8536, "vol60": 0.506}, {"date": "2020-03-18", "close": 2398.1, "vol20": 0.8611, "vol60": 0.5156}, {"date": "2020-03-19", "close": 2409.39, "vol20": 0.8634, "vol60": 0.5156}, {"date": "2020-03-20", "close": 2304.92, "vol20": 0.8685, "vol60": 0.5218}, {"date": "2020-03-23", "close": 2237.4, "vol20": 0.8676, "vol60": 0.524}, {"date": "2020-03-24", "close": 2447.33, "vol20": 0.9464, "vol60": 0.5592}, {"date": "2020-03-25", "close": 2475.56, "vol20": 0.9498, "vol60": 0.5601}, {"date": "2020-03-26", "close": 2630.07, "vol20": 0.9739, "vol60": 0.5757}, {"date": "2020-03-27", "close": 2541.47, "vol20": 0.979, "vol60": 0.579}, {"date": "2020-03-30", "close": 2626.65, "vol20": 0.9713, "vol60": 0.5834}, {"date": "2020-03-31", "close": 2584.59, "vol20": 0.9688, "vol60": 0.5839}, {"date": "2020-04-01", "close": 2470.5, "vol20": 0.9596, "vol60": 0.5899}, {"date": "2020-04-02", "close": 2526.9, "vol20": 0.9631, "vol60": 0.5925}, {"date": "2020-04-03", "close": 2488.65, "vol20": 0.9629, "vol60": 0.5926}, {"date": "2020-04-06", "close": 2663.68, "vol20": 0.9623, "vol60": 0.6106}, {"date": "2020-04-07", "close": 2659.41, "vol20": 0.9442, "vol60": 0.6106}, {"date": "2020-04-08", "close": 2749.98, "vol20": 0.9367, "vol60": 0.6149}, {"date": "2020-04-09", "close": 2789.82, "vol20": 0.8593, "vol60": 0.6159}, {"date": "2020-04-13", "close": 2761.63, "vol20": 0.8026, "vol60": 0.616}, {"date": "2020-04-14", "close": 2846.06, "vol20": 0.6478, "vol60": 0.6193}, {"date": "2020-04-15", "close": 2783.36, "vol20": 0.6291, "vol60": 0.6205}, {"date": "2020-04-16", "close": 2799.55, "vol20": 0.5907, "vol60": 0.6208}, {"date": "2020-04-17", "close": 2874.56, "vol20": 0.5942, "vol60": 0.6236}, {"date": "2020-04-20", "close": 2823.16, "vol20": 0.5699, "vol60": 0.6244}, {"date": "2020-04-21", "close": 2736.56, "vol20": 0.5712, "vol60": 0.627}, {"date": "2020-04-22", "close": 2799.31, "vol20": 0.4913, "vol60": 0.6286}, {"date": "2020-04-23", "close": 2797.8, "vol20": 0.4916, "vol60": 0.6281}, {"date": "2020-04-24", "close": 2836.74, "vol20": 0.4491, "vol60": 0.629}, {"date": "2020-04-27", "close": 2878.48, "vol20": 0.4272, "vol60": 0.6299}, {"date": "2020-04-28", "close": 2863.39, "vol20": 0.4168, "vol60": 0.629}, {"date": "2020-04-29", "close": 2939.51, "vol20": 0.4164, "vol60": 0.6314}, {"date": "2020-04-30", "close": 2912.43, "vol20": 0.3749, "vol60": 0.6307}, {"date": "2020-05-01", "close": 2830.71, "vol20": 0.3923, "vol60": 0.6323}, {"date": "2020-05-04", "close": 2842.74, "vol20": 0.3845, "vol60": 0.6324}, {"date": "2020-05-05", "close": 2868.44, "vol20": 0.3095, "vol60": 0.6328}, {"date": "2020-05-06", "close": 2848.42, "vol20": 0.3113, "vol60": 0.6326}, {"date": "2020-05-07", "close": 2881.19, "vol20": 0.2923, "vol60": 0.6332}, {"date": "2020-05-08", "close": 2929.8, "vol20": 0.2937, "vol60": 0.6341}, {"date": "2020-05-11", "close": 2930.19, "vol20": 0.2901, "vol60": 0.6342}, {"date": "2020-05-12", "close": 2870.12, "vol20": 0.283, "vol60": 0.6352}, {"date": "2020-05-13", "close": 2820.0, "vol20": 0.2785, "vol60": 0.6359}, {"date": "2020-05-14", "close": 2852.5, "vol20": 0.2806, "vol60": 0.6364}, {"date": "2020-05-15", "close": 2863.7, "vol20": 0.2644, "vol60": 0.6366}, {"date": "2020-05-18", "close": 2953.91, "vol20": 0.2775, "vol60": 0.6401}, {"date": "2020-05-19", "close": 2922.94, "vol20": 0.2531, "vol60": 0.6369}, {"date": "2020-05-20", "close": 2971.61, "vol20": 0.2478, "vol60": 0.635}, {"date": "2020-05-21", "close": 2948.51, "vol20": 0.2505, "vol60": 0.6351}, {"date": "2020-05-22", "close": 2955.45, "vol20": 0.2469, "vol60": 0.6284}, {"date": "2020-05-26", "close": 2991.77, "vol20": 0.2455, "vol60": 0.6287}, {"date": "2020-05-27", "close": 3036.13, "vol20": 0.2479, "vol60": 0.6225}, {"date": "2020-05-28", "close": 3029.73, "vol20": 0.2325, "vol60": 0.6197}, {"date": "2020-05-29", "close": 3044.31, "vol20": 0.2292, "vol60": 0.6139}, {"date": "2020-06-01", "close": 3055.73, "vol20": 0.1985, "vol60": 0.6098}, {"date": "2020-06-02", "close": 3080.82, "vol20": 0.1991, "vol60": 0.6089}, {"date": "2020-06-03", "close": 3122.87, "vol20": 0.2013, "vol60": 0.5864}, {"date": "2020-06-04", "close": 3112.35, "vol20": 0.199, "vol60": 0.5785}, {"date": "2020-06-05", "close": 3193.93, "vol20": 0.2119, "vol60": 0.5706}, {"date": "2020-06-08", "close": 3232.39, "vol20": 0.2091, "vol60": 0.5294}, {"date": "2020-06-09", "close": 3207.18, "vol20": 0.2134, "vol60": 0.4998}, {"date": "2020-06-10", "close": 3190.14, "vol20": 0.1955, "vol60": 0.4199}, {"date": "2020-06-11", "close": 3002.1, "vol20": 0.2964, "vol60": 0.426}, {"date": "2020-06-12", "close": 3041.31, "vol20": 0.2971, "vol60": 0.4101}, {"date": "2020-06-15", "close": 3066.59, "vol20": 0.2976, "vol60": 0.4102}, {"date": "2020-06-16", "close": 3124.74, "vol20": 0.2855, "vol60": 0.3987}, {"date": "2020-06-17", "close": 3113.49, "vol20": 0.2822, "vol60": 0.3925}, {"date": "2020-06-18", "close": 3115.34, "vol20": 0.2779, "vol60": 0.3511}, {"date": "2020-06-19", "close": 3097.74, "vol20": 0.2769, "vol60": 0.3513}, {"date": "2020-06-22", "close": 3117.86, "vol20": 0.2773, "vol60": 0.3309}, {"date": "2020-06-23", "close": 3131.29, "vol20": 0.2751, "vol60": 0.3217}, {"date": "2020-06-24", "close": 3050.33, "vol20": 0.2885, "vol60": 0.3214}, {"date": "2020-06-25", "close": 3083.76, "vol20": 0.2908, "vol60": 0.3195}, {"date": "2020-06-26", "close": 3009.05, "vol20": 0.3039, "vol60": 0.3088}, {"date": "2020-06-29", "close": 3053.24, "vol20": 0.3084, "vol60": 0.3071}, {"date": "2020-06-30", "close": 3100.29, "vol20": 0.3119, "vol60": 0.3057}, {"date": "2020-07-01", "close": 3115.86, "vol20": 0.3086, "vol60": 0.2748}, {"date": "2020-07-02", "close": 3130.01, "vol20": 0.3087, "vol60": 0.2747}, {"date": "2020-07-06", "close": 3179.72, "vol20": 0.2995, "vol60": 0.2685}, {"date": "2020-07-07", "close": 3145.32, "vol20": 0.2982, "vol60": 0.2687}, {"date": "2020-07-08", "close": 3169.94, "vol20": 0.2989, "vol60": 0.2678}, {"date": "2020-07-09", "close": 3152.05, "vol20": 0.2989, "vol60": 0.2619}, {"date": "2020-07-10", "close": 3185.04, "vol20": 0.199, "vol60": 0.2576}, {"date": "2020-07-13", "close": 3155.22, "vol20": 0.2, "vol60": 0.2586}, {"date": "2020-07-14", "close": 3197.52, "vol20": 0.2029, "vol60": 0.2547}, {"date": "2020-07-15", "close": 3226.56, "vol20": 0.195, "vol60": 0.2517}, {"date": "2020-07-16", "close": 3215.57, "vol20": 0.195, "vol60": 0.2422}, {"date": "2020-07-17", "close": 3224.73, "vol20": 0.195, "vol60": 0.2386}, {"date": "2020-07-20", "close": 3251.84, "vol20": 0.1943, "vol60": 0.2389}, {"date": "2020-07-21", "close": 3257.3, "vol20": 0.1937, "vol60": 0.2377}, {"date": "2020-07-22", "close": 3276.02, "vol20": 0.194, "vol60": 0.2364}, {"date": "2020-07-23", "close": 3235.66, "vol20": 0.1721, "vol60": 0.2378}, {"date": "2020-07-24", "close": 3215.63, "vol20": 0.1723, "vol60": 0.233}, {"date": "2020-07-27", "close": 3239.41, "vol20": 0.1414, "vol60": 0.2322}, {"date": "2020-07-28", "close": 3218.44, "vol20": 0.1396, "vol60": 0.2242}, {"date": "2020-07-29", "close": 3258.44, "vol20": 0.1365, "vol60": 0.2251}, {"date": "2020-07-30", "close": 3246.22, "vol20": 0.1379, "vol60": 0.225}, {"date": "2020-07-31", "close": 3271.12, "vol20": 0.139, "vol60": 0.2245}, {"date": "2020-08-03", "close": 3294.61, "vol20": 0.131, "vol60": 0.2239}, {"date": "2020-08-04", "close": 3306.51, "vol20": 0.1223, "vol60": 0.2219}, {"date": "2020-08-05", "close": 3327.77, "vol20": 0.1216, "vol60": 0.2221}, {"date": "2020-08-06", "close": 3349.16, "vol20": 0.1184, "vol60": 0.2171}, {"date": "2020-08-07", "close": 3351.28, "vol20": 0.1154, "vol60": 0.213}, {"date": "2020-08-10", "close": 3360.47, "vol20": 0.1064, "vol60": 0.2122}, {"date": "2020-08-11", "close": 3333.69, "vol20": 0.1063, "vol60": 0.2133}, {"date": "2020-08-12", "close": 3380.35, "vol20": 0.1118, "vol60": 0.2064}, {"date": "2020-08-13", "close": 3373.43, "vol20": 0.111, "vol60": 0.2048}, {"date": "2020-08-14", "close": 3372.85, "vol20": 0.1113, "vol60": 0.2028}, {"date": "2020-08-17", "close": 3381.99, "vol20": 0.109, "vol60": 0.2017}, {"date": "2020-08-18", "close": 3389.78, "vol20": 0.109, "vol60": 0.2017}, {"date": "2020-08-19", "close": 3374.85, "vol20": 0.1103, "vol60": 0.2011}, {"date": "2020-08-20", "close": 3385.51, "vol20": 0.0974, "vol60": 0.1994}, {"date": "2020-08-21", "close": 3397.16, "vol20": 0.0922, "vol60": 0.1992}, {"date": "2020-08-24", "close": 3431.28, "vol20": 0.0943, "vol60": 0.1998}, {"date": "2020-08-25", "close": 3443.62, "vol20": 0.0876, "vol60": 0.1998}, {"date": "2020-08-26", "close": 3478.73, "vol20": 0.0849, "vol60": 0.2001}, {"date": "2020-08-27", "close": 3484.55, "vol20": 0.0811, "vol60": 0.1987}, {"date": "2020-08-28", "close": 3508.01, "vol20": 0.0805, "vol60": 0.1986}, {"date": "2020-08-31", "close": 3500.31, "vol20": 0.0817, "vol60": 0.1924}, {"date": "2020-09-01", "close": 3526.65, "vol20": 0.0832, "vol60": 0.1916}, {"date": "2020-09-02", "close": 3580.84, "vol20": 0.093, "vol60": 0.1927}, {"date": "2020-09-03", "close": 3455.06, "vol20": 0.1673, "vol60": 0.2071}, {"date": "2020-09-04", "close": 3426.96, "vol20": 0.1708, "vol60": 0.1631}, {"date": "2020-09-08", "close": 3331.84, "vol20": 0.1997, "vol60": 0.173}, {"date": "2020-09-09", "close": 3398.96, "vol20": 0.21, "vol60": 0.1765}, {"date": "2020-09-10", "close": 3339.19, "vol20": 0.2142, "vol60": 0.1773}, {"date": "2020-09-11", "close": 3340.97, "vol20": 0.2141, "vol60": 0.1771}, {"date": "2020-09-14", "close": 3383.54, "vol20": 0.2192, "vol60": 0.1786}, {"date": "2020-09-15", "close": 3401.2, "vol20": 0.2197, "vol60": 0.1782}, {"date": "2020-09-16", "close": 3385.49, "vol20": 0.2203, "vol60": 0.1783}, {"date": "2020-09-17", "close": 3357.01, "vol20": 0.2218, "vol60": 0.1793}, {"date": "2020-09-18", "close": 3319.47, "vol20": 0.2247, "vol60": 0.1721}, {"date": "2020-09-21", "close": 3281.06, "vol20": 0.2271, "vol60": 0.173}, {"date": "2020-09-22", "close": 3315.57, "vol20": 0.2274, "vol60": 0.1656}, {"date": "2020-09-23", "close": 3236.92, "vol20": 0.2397, "vol60": 0.1715}, {"date": "2020-09-24", "close": 3246.59, "vol20": 0.2357, "vol60": 0.1689}, {"date": "2020-09-25", "close": 3298.46, "vol20": 0.245, "vol60": 0.1715}, {"date": "2020-09-28", "close": 3351.6, "vol20": 0.2519, "vol60": 0.1741}, {"date": "2020-09-29", "close": 3335.47, "vol20": 0.252, "vol60": 0.1718}, {"date": "2020-09-30", "close": 3363.0, "vol20": 0.2524, "vol60": 0.1707}, {"date": "2020-10-01", "close": 3380.8, "vol20": 0.2456, "vol60": 0.1704}, {"date": "2020-10-02", "close": 3348.42, "vol20": 0.2148, "vol60": 0.1713}, {"date": "2020-10-05", "close": 3408.6, "vol20": 0.2238, "vol60": 0.1736}, {"date": "2020-10-06", "close": 3360.97, "vol20": 0.2053, "vol60": 0.1751}, {"date": "2020-10-07", "close": 3419.44, "vol20": 0.2021, "vol60": 0.1765}, {"date": "2020-10-08", "close": 3446.83, "vol20": 0.1921, "vol60": 0.1763}, {"date": "2020-10-09", "close": 3477.14, "vol20": 0.1937, "vol60": 0.1767}, {"date": "2020-10-12", "close": 3534.22, "vol20": 0.1967, "vol60": 0.1793}, {"date": "2020-10-13", "close": 3511.93, "vol20": 0.1986, "vol60": 0.1795}, {"date": "2020-10-14", "close": 3488.67, "vol20": 0.1996, "vol60": 0.1802}, {"date": "2020-10-15", "close": 3483.34, "vol20": 0.1965, "vol60": 0.18}, {"date": "2020-10-16", "close": 3483.81, "vol20": 0.1905, "vol60": 0.1779}, {"date": "2020-10-19", "close": 3426.92, "vol20": 0.1959, "vol60": 0.1809}, {"date": "2020-10-20", "close": 3443.12, "vol20": 0.1937, "vol60": 0.1806}, {"date": "2020-10-21", "close": 3435.56, "vol20": 0.169, "vol60": 0.18}, {"date": "2020-10-22", "close": 3453.49, "vol20": 0.1691, "vol60": 0.1787}, {"date": "2020-10-23", "close": 3465.39, "vol20": 0.1623, "vol60": 0.1785}, {"date": "2020-10-26", "close": 3400.97, "vol20": 0.1706, "vol60": 0.1825}, {"date": "2020-10-27", "close": 3390.68, "vol20": 0.17, "vol60": 0.1822}, {"date": "2020-10-28", "close": 3271.03, "vol20": 0.2116, "vol60": 0.1967}, {"date": "2020-10-29", "close": 3310.11, "vol20": 0.2156, "vol60": 0.1978}, {"date": "2020-10-30", "close": 3269.96, "vol20": 0.2172, "vol60": 0.1989}, {"date": "2020-11-02", "close": 3310.24, "vol20": 0.2115, "vol60": 0.2005}, {"date": "2020-11-03", "close": 3369.16, "vol20": 0.2164, "vol60": 0.2038}, {"date": "2020-11-04", "close": 3443.44, "vol20": 0.2217, "vol60": 0.2079}, {"date": "2020-11-05", "close": 3510.45, "vol20": 0.2303, "vol60": 0.2096}, {"date": "2020-11-06", "close": 3509.44, "vol20": 0.2284, "vol60": 0.2096}, {"date": "2020-11-09", "close": 3550.5, "vol20": 0.2247, "vol60": 0.2108}, {"date": "2020-11-10", "close": 3545.53, "vol20": 0.2235, "vol60": 0.2108}, {"date": "2020-11-11", "close": 3572.66, "vol20": 0.2232, "vol60": 0.2112}, {"date": "2020-11-12", "close": 3537.01, "vol20": 0.2266, "vol60": 0.2121}, {"date": "2020-11-13", "close": 3585.15, "vol20": 0.231, "vol60": 0.2137}, {"date": "2020-11-16", "close": 3626.91, "vol20": 0.2236, "vol60": 0.2147}, {"date": "2020-11-17", "close": 3609.53, "vol20": 0.225, "vol60": 0.2143}, {"date": "2020-11-18", "close": 3567.79, "vol20": 0.23, "vol60": 0.2157}, {"date": "2020-11-19", "close": 3581.87, "vol20": 0.2298, "vol60": 0.2149}, {"date": "2020-11-20", "close": 3557.54, "vol20": 0.2317, "vol60": 0.2154}, {"date": "2020-11-23", "close": 3577.59, "vol20": 0.2196, "vol60": 0.2153}, {"date": "2020-11-24", "close": 3635.41, "vol20": 0.2235, "vol60": 0.2176}, {"date": "2020-11-25", "close": 3629.65, "vol20": 0.1701, "vol60": 0.2172}, {"date": "2020-11-27", "close": 3638.35, "vol20": 0.1685, "vol60": 0.215}, {"date": "2020-11-30", "close": 3621.63, "vol20": 0.1603, "vol60": 0.2018}, {"date": "2020-12-01", "close": 3662.45, "vol20": 0.1597, "vol60": 0.202}, {"date": "2020-12-02", "close": 3669.01, "vol20": 0.1529, "vol60": 0.1926}, {"date": "2020-12-03", "close": 3666.72, "vol20": 0.1389, "vol60": 0.1888}, {"date": "2020-12-04", "close": 3699.12, "vol20": 0.1273, "vol60": 0.1852}, {"date": "2020-12-07", "close": 3691.96, "vol20": 0.1279, "vol60": 0.1853}, {"date": "2020-12-08", "close": 3702.25, "vol20": 0.1233, "vol60": 0.1839}, {"date": "2020-12-09", "close": 3672.82, "vol20": 0.1279, "vol60": 0.1848}, {"date": "2020-12-10", "close": 3668.1, "vol20": 0.1264, "vol60": 0.1845}, {"date": "2020-12-11", "close": 3663.46, "vol20": 0.1196, "vol60": 0.1834}, {"date": "2020-12-14", "close": 3647.49, "vol20": 0.1129, "vol60": 0.1819}, {"date": "2020-12-15", "close": 3694.62, "vol20": 0.1146, "vol60": 0.1812}, {"date": "2020-12-16", "close": 3701.17, "vol20": 0.1126, "vol60": 0.1804}, {"date": "2020-12-17", "close": 3722.48, "vol20": 0.1027, "vol60": 0.1723}, {"date": "2020-12-18", "close": 3709.41, "vol20": 0.1043, "vol60": 0.1727}, {"date": "2020-12-21", "close": 3694.92, "vol20": 0.1017, "vol60": 0.1708}, {"date": "2020-12-22", "close": 3687.26, "vol20": 0.1016, "vol60": 0.1684}, {"date": "2020-12-23", "close": 3690.01, "vol20": 0.0859, "vol60": 0.1679}, {"date": "2020-12-24", "close": 3703.06, "vol20": 0.086, "vol60": 0.1674}, {"date": "2020-12-28", "close": 3735.36, "vol20": 0.0901, "vol60": 0.1678}, {"date": "2020-12-29", "close": 3727.04, "vol20": 0.0884, "vol60": 0.1664}, {"date": "2020-12-30", "close": 3732.04, "vol20": 0.0805, "vol60": 0.163}, {"date": "2020-12-31", "close": 3756.07, "vol20": 0.0828, "vol60": 0.16}, {"date": "2021-01-04", "close": 3700.65, "vol20": 0.1005, "vol60": 0.1604}, {"date": "2021-01-05", "close": 3726.86, "vol20": 0.0987, "vol60": 0.1602}, {"date": "2021-01-06", "close": 3748.14, "vol20": 0.1001, "vol60": 0.1597}, {"date": "2021-01-07", "close": 3803.79, "vol20": 0.1116, "vol60": 0.1591}, {"date": "2021-01-08", "close": 3824.68, "vol20": 0.1068, "vol60": 0.1586}, {"date": "2021-01-11", "close": 3799.61, "vol20": 0.1106, "vol60": 0.1586}, {"date": "2021-01-12", "close": 3801.19, "vol20": 0.1101, "vol60": 0.1585}, {"date": "2021-01-13", "close": 3809.84, "vol20": 0.1076, "vol60": 0.1584}, {"date": "2021-01-14", "close": 3795.54, "vol20": 0.1018, "vol60": 0.1544}, {"date": "2021-01-15", "close": 3768.25, "vol20": 0.1062, "vol60": 0.1553}, {"date": "2021-01-19", "close": 3798.91, "vol20": 0.108, "vol60": 0.1557}, {"date": "2021-01-20", "close": 3851.85, "vol20": 0.1156, "vol60": 0.1575}, {"date": "2021-01-21", "close": 3853.07, "vol20": 0.1137, "vol60": 0.1575}, {"date": "2021-01-22", "close": 3841.47, "vol20": 0.1142, "vol60": 0.152}, {"date": "2021-01-25", "close": 3855.36, "vol20": 0.1143, "vol60": 0.1516}, {"date": "2021-01-26", "close": 3849.62, "vol20": 0.1149, "vol60": 0.1295}, {"date": "2021-01-27", "close": 3750.77, "vol20": 0.1489, "vol60": 0.1409}, {"date": "2021-01-28", "close": 3787.38, "vol20": 0.1523, "vol60": 0.1385}, {"date": "2021-01-29", "close": 3714.24, "vol20": 0.1684, "vol60": 0.1441}, {"date": "2021-02-01", "close": 3773.86, "vol20": 0.1766, "vol60": 0.1433}, {"date": "2021-02-02", "close": 3826.31, "vol20": 0.1733, "vol60": 0.1395}, {"date": "2021-02-03", "close": 3830.17, "vol20": 0.1722, "vol60": 0.1346}, {"date": "2021-02-04", "close": 3871.74, "vol20": 0.1748, "vol60": 0.1359}, {"date": "2021-02-05", "close": 3886.83, "vol20": 0.1681, "vol60": 0.1344}, {"date": "2021-02-08", "close": 3915.59, "vol20": 0.1689, "vol60": 0.1348}, {"date": "2021-02-09", "close": 3911.23, "vol20": 0.1667, "vol60": 0.1343}, {"date": "2021-02-10", "close": 3909.88, "vol20": 0.1668, "vol60": 0.1322}, {"date": "2021-02-11", "close": 3916.38, "vol20": 0.1667, "vol60": 0.1299}, {"date": "2021-02-12", "close": 3934.83, "vol20": 0.166, "vol60": 0.1283}, {"date": "2021-02-16", "close": 3932.59, "vol20": 0.1628, "vol60": 0.1278}, {"date": "2021-02-17", "close": 3931.33, "vol20": 0.1615, "vol60": 0.1249}, {"date": "2021-02-18", "close": 3913.97, "vol20": 0.1562, "vol60": 0.1254}, {"date": "2021-02-19", "close": 3906.71, "vol20": 0.1565, "vol60": 0.1244}, {"date": "2021-02-22", "close": 3876.5, "vol20": 0.1589, "vol60": 0.1256}, {"date": "2021-02-23", "close": 3881.37, "vol20": 0.1585, "vol60": 0.1218}, {"date": "2021-02-24", "close": 3925.43, "vol20": 0.163, "vol60": 0.1234}, {"date": "2021-02-25", "close": 3829.34, "vol20": 0.1603, "vol60": 0.1345}, {"date": "2021-02-26", "close": 3811.15, "vol20": 0.1581, "vol60": 0.1345}, {"date": "2021-03-01", "close": 3901.82, "vol20": 0.1603, "vol60": 0.1408}, {"date": "2021-03-02", "close": 3870.29, "vol20": 0.1562, "vol60": 0.142}, {"date": "2021-03-03", "close": 3819.72, "vol20": 0.1568, "vol60": 0.1449}, {"date": "2021-03-04", "close": 3768.47, "vol20": 0.1638, "vol60": 0.1467}, {"date": "2021-03-05", "close": 3841.94, "vol20": 0.1742, "vol60": 0.1517}, {"date": "2021-03-08", "close": 3821.35, "vol20": 0.1743, "vol60": 0.1521}, {"date": "2021-03-09", "close": 3875.44, "vol20": 0.18, "vol60": 0.1536}, {"date": "2021-03-10", "close": 3898.81, "vol20": 0.1815, "vol60": 0.1539}, {"date": "2021-03-11", "close": 3939.34, "vol20": 0.1853, "vol60": 0.155}, {"date": "2021-03-12", "close": 3943.34, "vol20": 0.1852, "vol60": 0.1545}, {"date": "2021-03-15", "close": 3968.94, "vol20": 0.1859, "vol60": 0.153}, {"date": "2021-03-16", "close": 3962.71, "vol20": 0.186, "vol60": 0.1531}, {"date": "2021-03-17", "close": 3974.12, "vol20": 0.1862, "vol60": 0.1529}, {"date": "2021-03-18", "close": 3915.46, "vol20": 0.1934, "vol60": 0.1561}, {"date": "2021-03-19", "close": 3913.1, "vol20": 0.1933, "vol60": 0.1558}, {"date": "2021-03-22", "close": 3940.59, "vol20": 0.1925, "vol60": 0.1561}, {"date": "2021-03-23", "close": 3910.52, "vol20": 0.1948, "vol60": 0.1572}, {"date": "2021-03-24", "close": 3889.14, "vol20": 0.1914, "vol60": 0.1576}, {"date": "2021-03-25", "close": 3909.52, "vol20": 0.1692, "vol60": 0.1571}, {"date": "2021-03-26", "close": 3974.54, "vol20": 0.1762, "vol60": 0.1602}, {"date": "2021-03-29", "close": 3971.09, "vol20": 0.1571, "vol60": 0.1602}, {"date": "2021-03-30", "close": 3958.55, "vol20": 0.1543, "vol60": 0.1601}, {"date": "2021-03-31", "close": 3972.89, "vol20": 0.1449, "vol60": 0.1568}, {"date": "2021-04-01", "close": 4019.87, "vol20": 0.1367, "vol60": 0.1578}, {"date": "2021-04-05", "close": 4077.91, "vol20": 0.1299, "vol60": 0.1598}, {"date": "2021-04-06", "close": 4073.94, "vol20": 0.127, "vol60": 0.1574}, {"date": "2021-04-07", "close": 4079.95, "vol20": 0.1204, "vol60": 0.1572}, {"date": "2021-04-08", "close": 4097.17, "vol20": 0.1199, "vol60": 0.1565}, {"date": "2021-04-09", "close": 4128.8, "vol20": 0.118, "vol60": 0.157}, {"date": "2021-04-12", "close": 4127.99, "vol20": 0.1182, "vol60": 0.1571}, {"date": "2021-04-13", "close": 4141.59, "vol20": 0.1173, "vol60": 0.1567}, {"date": "2021-04-14", "close": 4124.66, "vol20": 0.1187, "vol60": 0.1561}, {"date": "2021-04-15", "close": 4170.42, "vol20": 0.1229, "vol60": 0.1568}, {"date": "2021-04-16", "close": 4185.47, "vol20": 0.1046, "vol60": 0.1547}, {"date": "2021-04-19", "close": 4163.26, "vol20": 0.1082, "vol60": 0.1553}, {"date": "2021-04-20", "close": 4134.94, "vol20": 0.1127, "vol60": 0.156}, {"date": "2021-04-21", "close": 4173.42, "vol20": 0.1085, "vol60": 0.1568}, {"date": "2021-04-22", "close": 4134.98, "vol20": 0.1133, "vol60": 0.1582}, {"date": "2021-04-23", "close": 4180.17, "vol20": 0.1164, "vol60": 0.1489}, {"date": "2021-04-26", "close": 4187.62, "vol20": 0.1056, "vol60": 0.148}, {"date": "2021-04-27", "close": 4186.72, "vol20": 0.1054, "vol60": 0.1413}, {"date": "2021-04-28", "close": 4183.18, "vol20": 0.104, "vol60": 0.1384}, {"date": "2021-04-29", "close": 4211.47, "vol20": 0.1049, "vol60": 0.1365}, {"date": "2021-04-30", "close": 4181.17, "vol20": 0.1053, "vol60": 0.1377}, {"date": "2021-05-03", "close": 4192.66, "vol20": 0.0948, "vol60": 0.1363}, {"date": "2021-05-04", "close": 4164.66, "vol20": 0.0988, "vol60": 0.1372}, {"date": "2021-05-05", "close": 4167.59, "vol20": 0.0988, "vol60": 0.1366}, {"date": "2021-05-06", "close": 4201.62, "vol20": 0.1014, "vol60": 0.1373}, {"date": "2021-05-07", "close": 4232.6, "vol20": 0.1011, "vol60": 0.1378}, {"date": "2021-05-10", "close": 4188.43, "vol20": 0.1093, "vol60": 0.1399}, {"date": "2021-05-11", "close": 4152.1, "vol20": 0.1138, "vol60": 0.1412}, {"date": "2021-05-12", "close": 4063.04, "vol20": 0.1372, "vol60": 0.1485}, {"date": "2021-05-13", "close": 4112.5, "vol20": 0.1384, "vol60": 0.1504}, {"date": "2021-05-14", "close": 4173.85, "vol20": 0.1484, "vol60": 0.1527}, {"date": "2021-05-17", "close": 4163.29, "vol20": 0.1474, "vol60": 0.1528}, {"date": "2021-05-18", "close": 4127.83, "vol20": 0.1486, "vol60": 0.153}, {"date": "2021-05-19", "close": 4115.68, "vol20": 0.1447, "vol60": 0.1532}, {"date": "2021-05-20", "close": 4159.12, "vol20": 0.1462, "vol60": 0.153}, {"date": "2021-05-21", "close": 4155.86, "vol20": 0.1408, "vol60": 0.1433}, {"date": "2021-05-24", "close": 4197.05, "vol20": 0.1452, "vol60": 0.1438}, {"date": "2021-05-25", "close": 4188.13, "vol20": 0.1454, "vol60": 0.1365}, {"date": "2021-05-26", "close": 4195.99, "vol20": 0.1455, "vol60": 0.1351}, {"date": "2021-05-27", "close": 4200.88, "vol20": 0.1435, "vol60": 0.1317}, {"date": "2021-05-28", "close": 4204.11, "vol20": 0.141, "vol60": 0.1279}, {"date": "2021-06-01", "close": 4202.04, "vol20": 0.1407, "vol60": 0.1227}, {"date": "2021-06-02", "close": 4208.12, "vol20": 0.1385, "vol60": 0.1219}, {"date": "2021-06-03", "close": 4192.85, "vol20": 0.1392, "vol60": 0.1195}, {"date": "2021-06-04", "close": 4229.89, "vol20": 0.1398, "vol60": 0.1201}, {"date": "2021-06-07", "close": 4226.52, "vol20": 0.1373, "vol60": 0.1187}, {"date": "2021-06-08", "close": 4227.26, "vol20": 0.1317, "vol60": 0.1187}, {"date": "2021-06-09", "close": 4219.55, "vol20": 0.1275, "vol60": 0.1184}, {"date": "2021-06-10", "close": 4239.18, "vol20": 0.0964, "vol60": 0.1185}, {"date": "2021-06-11", "close": 4247.44, "vol20": 0.0889, "vol60": 0.1184}, {"date": "2021-06-14", "close": 4255.15, "vol20": 0.074, "vol60": 0.1137}, {"date": "2021-06-15", "close": 4246.59, "vol20": 0.0737, "vol60": 0.1138}, {"date": "2021-06-16", "close": 4223.7, "vol20": 0.069, "vol60": 0.114}, {"date": "2021-06-17", "close": 4221.86, "vol20": 0.0676, "vol60": 0.1126}, {"date": "2021-06-18", "close": 4166.45, "vol20": 0.0765, "vol60": 0.1156}, {"date": "2021-06-21", "close": 4224.79, "vol20": 0.0907, "vol60": 0.1183}, {"date": "2021-06-22", "close": 4246.44, "vol20": 0.0859, "vol60": 0.1143}, {"date": "2021-06-23", "close": 4241.84, "vol20": 0.0855, "vol60": 0.1143}, {"date": "2021-06-24", "close": 4266.49, "vol20": 0.0874, "vol60": 0.1143}, {"date": "2021-06-25", "close": 4280.7, "vol20": 0.0878, "vol60": 0.1143}, {"date": "2021-06-28", "close": 4290.61, "vol20": 0.088, "vol60": 0.1122}, {"date": "2021-06-29", "close": 4291.8, "vol20": 0.0878, "vol60": 0.1088}, {"date": "2021-06-30", "close": 4297.5, "vol20": 0.0878, "vol60": 0.1087}, {"date": "2021-07-01", "close": 4319.94, "vol20": 0.0872, "vol60": 0.1091}, {"date": "2021-07-02", "close": 4352.34, "vol20": 0.0858, "vol60": 0.1097}, {"date": "2021-07-06", "close": 4343.54, "vol20": 0.0864, "vol60": 0.109}, {"date": "2021-07-07", "close": 4358.13, "vol20": 0.0865, "vol60": 0.1091}, {"date": "2021-07-08", "close": 4320.82, "vol20": 0.0931, "vol60": 0.1107}, {"date": "2021-07-09", "close": 4369.55, "vol20": 0.099, "vol60": 0.1123}, {"date": "2021-07-12", "close": 4384.63, "vol20": 0.0993, "vol60": 0.1104}, {"date": "2021-07-13", "close": 4369.21, "vol20": 0.1009, "vol60": 0.1106}, {"date": "2021-07-14", "close": 4374.3, "vol20": 0.1001, "vol60": 0.1099}, {"date": "2021-07-15", "close": 4360.03, "vol20": 0.0985, "vol60": 0.1091}, {"date": "2021-07-16", "close": 4327.16, "vol20": 0.1035, "vol60": 0.109}, {"date": "2021-07-19", "close": 4258.49, "vol20": 0.109, "vol60": 0.1124}, {"date": "2021-07-20", "close": 4323.06, "vol20": 0.1109, "vol60": 0.1144}, {"date": "2021-07-21", "close": 4358.69, "vol20": 0.1129, "vol60": 0.1154}, {"date": "2021-07-22", "close": 4367.48, "vol20": 0.1125, "vol60": 0.1155}, {"date": "2021-07-23", "close": 4411.79, "vol20": 0.1157, "vol60": 0.117}, {"date": "2021-07-26", "close": 4422.3, "vol20": 0.1156, "vol60": 0.1164}, {"date": "2021-07-27", "close": 4401.46, "vol20": 0.1177, "vol60": 0.1158}, {"date": "2021-07-28", "close": 4400.64, "vol20": 0.1178, "vol60": 0.1157}, {"date": "2021-07-29", "close": 4419.15, "vol20": 0.1182, "vol60": 0.1149}, {"date": "2021-07-30", "close": 4395.26, "vol20": 0.1197, "vol60": 0.1156}, {"date": "2021-08-02", "close": 4387.16, "vol20": 0.1174, "vol60": 0.1147}, {"date": "2021-08-03", "close": 4423.15, "vol20": 0.1202, "vol60": 0.115}, {"date": "2021-08-04", "close": 4402.66, "vol20": 0.1214, "vol60": 0.1131}, {"date": "2021-08-05", "close": 4429.1, "vol20": 0.1178, "vol60": 0.1118}, {"date": "2021-08-06", "close": 4436.52, "vol20": 0.1118, "vol60": 0.1013}, {"date": "2021-08-09", "close": 4432.35, "vol20": 0.1115, "vol60": 0.0989}, {"date": "2021-08-10", "close": 4436.75, "vol20": 0.1105, "vol60": 0.0948}, {"date": "2021-08-11", "close": 4442.41, "vol20": 0.1105, "vol60": 0.0945}, {"date": "2021-08-12", "close": 4460.83, "vol20": 0.11, "vol60": 0.0926}, {"date": "2021-08-13", "close": 4468.0, "vol20": 0.1051, "vol60": 0.0921}, {"date": "2021-08-16", "close": 4479.71, "vol20": 0.082, "vol60": 0.0902}, {"date": "2021-08-17", "close": 4448.08, "vol20": 0.0745, "vol60": 0.0917}, {"date": "2021-08-18", "close": 4400.27, "vol20": 0.0817, "vol60": 0.0931}, {"date": "2021-08-19", "close": 4405.8, "vol20": 0.0816, "vol60": 0.0929}, {"date": "2021-08-20", "close": 4441.67, "vol20": 0.0787, "vol60": 0.0941}, {"date": "2021-08-23", "close": 4479.53, "vol20": 0.0837, "vol60": 0.0953}, {"date": "2021-08-24", "close": 4486.23, "vol20": 0.0813, "vol60": 0.0953}, {"date": "2021-08-25", "close": 4496.19, "vol20": 0.0813, "vol60": 0.0953}, {"date": "2021-08-26", "close": 4470.0, "vol20": 0.0839, "vol60": 0.0963}, {"date": "2021-08-27", "close": 4509.37, "vol20": 0.0856, "vol60": 0.0971}, {"date": "2021-08-30", "close": 4528.79, "vol20": 0.0854, "vol60": 0.0961}, {"date": "2021-08-31", "close": 4522.68, "vol20": 0.0823, "vol60": 0.0961}, {"date": "2021-09-01", "close": 4524.09, "vol20": 0.0795, "vol60": 0.0961}, {"date": "2021-09-02", "close": 4536.95, "vol20": 0.0778, "vol60": 0.096}, {"date": "2021-09-03", "close": 4535.43, "vol20": 0.078, "vol60": 0.0958}, {"date": "2021-09-07", "close": 4520.03, "vol20": 0.0793, "vol60": 0.0962}, {"date": "2021-09-08", "close": 4514.07, "vol20": 0.0798, "vol60": 0.0963}, {"date": "2021-09-09", "close": 4493.28, "vol20": 0.0821, "vol60": 0.0968}, {"date": "2021-09-10", "close": 4458.58, "vol20": 0.086, "vol60": 0.0976}, {"date": "2021-09-13", "close": 4468.73, "vol20": 0.0862, "vol60": 0.0976}, {"date": "2021-09-14", "close": 4443.05, "vol20": 0.0879, "vol60": 0.0941}, {"date": "2021-09-15", "close": 4480.7, "vol20": 0.0895, "vol60": 0.0915}, {"date": "2021-09-16", "close": 4473.75, "vol20": 0.0797, "vol60": 0.0913}, {"date": "2021-09-17", "close": 4432.99, "vol20": 0.0872, "vol60": 0.0935}, {"date": "2021-09-20", "close": 4357.73, "vol20": 0.102, "vol60": 0.0998}, {"date": "2021-09-21", "close": 4354.19, "vol20": 0.0957, "vol60": 0.0996}, {"date": "2021-09-22", "close": 4395.64, "vol20": 0.1029, "vol60": 0.1013}, {"date": "2021-09-23", "close": 4448.98, "vol20": 0.1125, "vol60": 0.1041}, {"date": "2021-09-24", "close": 4455.48, "vol20": 0.1109, "vol60": 0.1041}, {"date": "2021-09-27", "close": 4443.11, "vol20": 0.106, "vol60": 0.1038}, {"date": "2021-09-28", "close": 4352.63, "vol20": 0.1253, "vol60": 0.1114}, {"date": "2021-09-29", "close": 4359.46, "vol20": 0.1259, "vol60": 0.1114}, {"date": "2021-09-30", "close": 4307.54, "vol20": 0.1306, "vol60": 0.1138}, {"date": "2021-10-01", "close": 4357.04, "vol20": 0.1386, "vol60": 0.1149}, {"date": "2021-10-04", "close": 4300.46, "vol20": 0.1438, "vol60": 0.1157}, {"date": "2021-10-05", "close": 4345.72, "vol20": 0.1511, "vol60": 0.1175}, {"date": "2021-10-06", "close": 4363.55, "vol20": 0.1526, "vol60": 0.1176}, {"date": "2021-10-07", "close": 4399.76, "vol20": 0.1561, "vol60": 0.1188}, {"date": "2021-10-08", "close": 4391.34, "vol20": 0.1542, "vol60": 0.1187}, {"date": "2021-10-11", "close": 4361.19, "vol20": 0.1552, "vol60": 0.1185}, {"date": "2021-10-12", "close": 4350.65, "vol20": 0.1544, "vol60": 0.1138}, {"date": "2021-10-13", "close": 4363.8, "vol20": 0.1511, "vol60": 0.1098}, {"date": "2021-10-14", "close": 4438.26, "vol20": 0.1644, "vol60": 0.1139}, {"date": "2021-10-15", "close": 4471.37, "vol20": 0.1632, "vol60": 0.1148}, {"date": "2021-10-18", "close": 4486.46, "vol20": 0.1496, "vol60": 0.1132}, {"date": "2021-10-19", "close": 4519.63, "vol20": 0.1508, "vol60": 0.114}, {"date": "2021-10-20", "close": 4536.19, "vol20": 0.1483, "vol60": 0.1137}, {"date": "2021-10-21", "close": 4549.78, "vol20": 0.1432, "vol60": 0.1138}, {"date": "2021-10-22", "close": 4544.9, "vol20": 0.1434, "vol60": 0.1136}, {"date": "2021-10-25", "close": 4566.48, "vol20": 0.1432, "vol60": 0.1133}, {"date": "2021-10-26", "close": 4574.79, "vol20": 0.1175, "vol60": 0.1132}, {"date": "2021-10-27", "close": 4551.68, "vol20": 0.1205, "vol60": 0.1127}, {"date": "2021-10-28", "close": 4596.42, "vol20": 0.111, "vol60": 0.1138}, {"date": "2021-10-29", "close": 4605.38, "vol20": 0.1068, "vol60": 0.1133}, {"date": "2021-11-01", "close": 4613.67, "vol20": 0.0891, "vol60": 0.1133}, {"date": "2021-11-02", "close": 4630.65, "vol20": 0.0852, "vol60": 0.1134}, {"date": "2021-11-03", "close": 4660.57, "vol20": 0.086, "vol60": 0.114}, {"date": "2021-11-04", "close": 4680.06, "vol20": 0.084, "vol60": 0.1142}, {"date": "2021-11-05", "close": 4697.53, "vol20": 0.0819, "vol60": 0.1141}, {"date": "2021-11-08", "close": 4701.7, "vol20": 0.0732, "vol60": 0.1141}, {"date": "2021-11-09", "close": 4685.25, "vol20": 0.0745, "vol60": 0.1144}, {"date": "2021-11-10", "close": 4646.71, "vol20": 0.0858, "vol60": 0.1148}, {"date": "2021-11-11", "close": 4649.27, "vol20": 0.0689, "vol60": 0.1122}, {"date": "2021-11-12", "close": 4682.85, "vol20": 0.0687, "vol60": 0.113}, {"date": "2021-11-15", "close": 4682.8, "vol20": 0.0691, "vol60": 0.112}, {"date": "2021-11-16", "close": 4700.9, "vol20": 0.0666, "vol60": 0.1111}, {"date": "2021-11-17", "close": 4688.67, "vol20": 0.0682, "vol60": 0.1113}, {"date": "2021-11-18", "close": 4704.54, "vol20": 0.0683, "vol60": 0.1114}, {"date": "2021-11-19", "close": 4697.96, "vol20": 0.0685, "vol60": 0.1106}, {"date": "2021-11-22", "close": 4682.94, "vol20": 0.0696, "vol60": 0.1097}, {"date": "2021-11-23", "close": 4690.7, "vol20": 0.0696, "vol60": 0.1094}, {"date": "2021-11-24", "close": 4701.46, "vol20": 0.0655, "vol60": 0.1094}, {"date": "2021-11-26", "close": 4594.62, "vol20": 0.1035, "vol60": 0.1196}, {"date": "2021-11-29", "close": 4655.27, "vol20": 0.1135, "vol60": 0.1224}, {"date": "2021-11-30", "close": 4567.0, "vol20": 0.133, "vol60": 0.1288}, {"date": "2021-12-01", "close": 4513.04, "vol20": 0.1379, "vol60": 0.131}, {"date": "2021-12-02", "close": 4577.1, "vol20": 0.1461, "vol60": 0.1341}, {"date": "2021-12-03", "close": 4538.43, "vol20": 0.1471, "vol60": 0.1349}, {"date": "2021-12-06", "close": 4591.67, "vol20": 0.1535, "vol60": 0.1359}, {"date": "2021-12-07", "close": 4686.75, "vol20": 0.1716, "vol60": 0.1419}, {"date": "2021-12-08", "close": 4701.21, "vol20": 0.1715, "vol60": 0.1413}, {"date": "2021-12-09", "close": 4667.45, "vol20": 0.1708, "vol60": 0.1414}, {"date": "2021-12-10", "close": 4712.02, "vol20": 0.174, "vol60": 0.1425}, {"date": "2021-12-13", "close": 4668.97, "vol20": 0.1756, "vol60": 0.1425}, {"date": "2021-12-14", "close": 4634.09, "vol20": 0.1775, "vol60": 0.1386}, {"date": "2021-12-15", "close": 4709.85, "vol20": 0.1867, "vol60": 0.142}, {"date": "2021-12-16", "close": 4668.67, "vol20": 0.1892, "vol60": 0.1425}, {"date": "2021-12-17", "close": 4620.64, "vol20": 0.192, "vol60": 0.1424}, {"date": "2021-12-20", "close": 4568.02, "vol20": 0.1956, "vol60": 0.1445}, {"date": "2021-12-21", "close": 4649.23, "vol20": 0.2067, "vol60": 0.1486}, {"date": "2021-12-22", "close": 4696.56, "vol20": 0.21, "vol60": 0.143}, {"date": "2021-12-23", "close": 4725.79, "vol20": 0.211, "vol60": 0.1434}, {"date": "2021-12-27", "close": 4791.19, "vol20": 0.1971, "vol60": 0.1428}, {"date": "2021-12-28", "close": 4786.35, "vol20": 0.193, "vol60": 0.1415}, {"date": "2021-12-29", "close": 4793.06, "vol20": 0.1771, "vol60": 0.1382}, {"date": "2021-12-30", "close": 4778.73, "vol20": 0.1703, "vol60": 0.1373}, {"date": "2021-12-31", "close": 4766.18, "vol20": 0.1659, "vol60": 0.1375}, {"date": "2022-01-03", "close": 4796.56, "vol20": 0.1618, "vol60": 0.1372}, {"date": "2022-01-04", "close": 4793.54, "vol20": 0.1587, "vol60": 0.137}, {"date": "2022-01-05", "close": 4700.58, "vol20": 0.161, "vol60": 0.1427}, {"date": "2022-01-06", "close": 4696.05, "vol20": 0.1606, "vol60": 0.1426}, {"date": "2022-01-07", "close": 4677.03, "vol20": 0.1592, "vol60": 0.1429}, {"date": "2022-01-10", "close": 4670.29, "vol20": 0.1553, "vol60": 0.1392}, {"date": "2022-01-11", "close": 4713.07, "vol20": 0.1552, "vol60": 0.1396}, {"date": "2022-01-12", "close": 4726.35, "vol20": 0.1525, "vol60": 0.1395}, {"date": "2022-01-13", "close": 4659.03, "vol20": 0.1506, "vol60": 0.1423}, {"date": "2022-01-14", "close": 4662.85, "vol20": 0.1474, "vol60": 0.1421}, {"date": "2022-01-18", "close": 4577.11, "vol20": 0.1576, "vol60": 0.1473}, {"date": "2022-01-19", "close": 4532.76, "vol20": 0.1561, "vol60": 0.1486}, {"date": "2022-01-20", "close": 4482.73, "vol20": 0.145, "vol60": 0.15}, {"date": "2022-01-21", "close": 4397.94, "vol20": 0.1501, "vol60": 0.1548}, {"date": "2022-01-24", "close": 4410.13, "vol20": 0.1477, "vol60": 0.1547}, {"date": "2022-01-25", "close": 4356.45, "vol20": 0.1359, "vol60": 0.155}, {"date": "2022-01-26", "close": 4349.93, "vol20": 0.1357, "vol60": 0.1549}, {"date": "2022-01-27", "close": 4326.51, "vol20": 0.1338, "vol60": 0.155}, {"date": "2022-01-28", "close": 4431.85, "vol20": 0.1692, "vol60": 0.1631}, {"date": "2022-01-31", "close": 4515.55, "vol20": 0.1871, "vol60": 0.1673}, {"date": "2022-02-01", "close": 4546.54, "vol20": 0.1875, "vol60": 0.1677}, {"date": "2022-02-02", "close": 4589.38, "vol20": 0.1922, "vol60": 0.1687}, {"date": "2022-02-03", "close": 4477.44, "vol20": 0.1991, "vol60": 0.1759}, {"date": "2022-02-04", "close": 4500.53, "vol20": 0.2008, "vol60": 0.1762}, {"date": "2022-02-07", "close": 4483.87, "vol20": 0.2008, "vol60": 0.1756}, {"date": "2022-02-08", "close": 4521.54, "vol20": 0.2042, "vol60": 0.1765}, {"date": "2022-02-09", "close": 4587.18, "vol20": 0.2087, "vol60": 0.1785}, {"date": "2022-02-10", "close": 4504.08, "vol20": 0.2164, "vol60": 0.1822}, {"date": "2022-02-11", "close": 4418.64, "vol20": 0.2206, "vol60": 0.1859}, {"date": "2022-02-14", "close": 4401.67, "vol20": 0.2202, "vol60": 0.1859}, {"date": "2022-02-15", "close": 4471.07, "vol20": 0.2214, "vol60": 0.1889}, {"date": "2022-02-16", "close": 4475.01, "vol20": 0.2192, "vol60": 0.1889}, {"date": "2022-02-17", "close": 4380.26, "vol20": 0.2285, "vol60": 0.1935}, {"date": "2022-02-18", "close": 4348.87, "vol20": 0.2199, "vol60": 0.1938}, {"date": "2022-02-22", "close": 4304.76, "vol20": 0.2221, "vol60": 0.1945}, {"date": "2022-02-23", "close": 4225.5, "vol20": 0.2273, "vol60": 0.1926}, {"date": "2022-02-24", "close": 4288.7, "vol20": 0.2346, "vol60": 0.1932}, {"date": "2022-02-25", "close": 4384.65, "vol20": 0.2473, "vol60": 0.1955}, {"date": "2022-02-28", "close": 4373.94, "vol20": 0.2315, "vol60": 0.1941}, {"date": "2022-03-01", "close": 4306.26, "vol20": 0.2254, "vol60": 0.1941}, {"date": "2022-03-02", "close": 4386.54, "vol20": 0.2352, "vol60": 0.1975}, {"date": "2022-03-03", "close": 4363.49, "vol20": 0.2317, "vol60": 0.1961}, {"date": "2022-03-04", "close": 4328.87, "vol20": 0.2177, "vol60": 0.1915}, {"date": "2022-03-07", "close": 4201.09, "vol20": 0.2378, "vol60": 0.2}, {"date": "2022-03-08", "close": 4170.7, "vol20": 0.2382, "vol60": 0.2}, {"date": "2022-03-09", "close": 4277.88, "vol20": 0.2565, "vol60": 0.2064}, {"date": "2022-03-10", "close": 4259.52, "vol20": 0.2483, "vol60": 0.2059}, {"date": "2022-03-11", "close": 4204.31, "vol20": 0.2449, "vol60": 0.2069}, {"date": "2022-03-14", "close": 4173.11, "vol20": 0.2384, "vol60": 0.2039}, {"date": "2022-03-15", "close": 4262.45, "vol20": 0.2531, "vol60": 0.2088}, {"date": "2022-03-16", "close": 4357.86, "vol20": 0.26, "vol60": 0.2135}, {"date": "2022-03-17", "close": 4411.67, "vol20": 0.2643, "vol60": 0.2141}, {"date": "2022-03-18", "close": 4463.12, "vol20": 0.2559, "vol60": 0.2122}, {"date": "2022-03-21", "close": 4461.18, "vol20": 0.2542, "vol60": 0.211}, {"date": "2022-03-22", "close": 4511.61, "vol20": 0.2527, "vol60": 0.212}, {"date": "2022-03-23", "close": 4456.24, "vol20": 0.2468, "vol60": 0.2111}, {"date": "2022-03-24", "close": 4520.16, "vol20": 0.2464, "vol60": 0.2135}, {"date": "2022-03-25", "close": 4543.06, "vol20": 0.2357, "vol60": 0.2138}, {"date": "2022-03-28", "close": 4575.52, "vol20": 0.2359, "vol60": 0.2143}, {"date": "2022-03-29", "close": 4631.6, "vol20": 0.2285, "vol60": 0.2159}, {"date": "2022-03-30", "close": 4602.45, "vol20": 0.224, "vol60": 0.2158}, {"date": "2022-03-31", "close": 4530.41, "vol20": 0.2318, "vol60": 0.218}, {"date": "2022-04-01", "close": 4545.86, "vol20": 0.2289, "vol60": 0.2146}, {"date": "2022-04-04", "close": 4582.64, "vol20": 0.1947, "vol60": 0.2154}, {"date": "2022-04-05", "close": 4525.12, "vol20": 0.1998, "vol60": 0.2167}, {"date": "2022-04-06", "close": 4481.15, "vol20": 0.1888, "vol60": 0.2175}, {"date": "2022-04-07", "close": 4500.21, "vol20": 0.1872, "vol60": 0.2168}, {"date": "2022-04-08", "close": 4488.28, "vol20": 0.1791, "vol60": 0.2167}, {"date": "2022-04-11", "close": 4412.53, "vol20": 0.1896, "vol60": 0.2175}, {"date": "2022-04-12", "close": 4397.45, "vol20": 0.1777, "vol60": 0.2175}, {"date": "2022-04-13", "close": 4446.59, "vol20": 0.1645, "vol60": 0.2158}, {"date": "2022-04-14", "close": 4392.59, "vol20": 0.1653, "vol60": 0.2163}, {"date": "2022-04-18", "close": 4391.69, "vol20": 0.1593, "vol60": 0.2152}, {"date": "2022-04-19", "close": 4462.21, "vol20": 0.17, "vol60": 0.2141}, {"date": "2022-04-20", "close": 4459.45, "vol20": 0.1648, "vol60": 0.214}, {"date": "2022-04-21", "close": 4393.66, "vol20": 0.1674, "vol60": 0.2147}, {"date": "2022-04-22", "close": 4271.78, "vol20": 0.1839, "vol60": 0.2224}, {"date": "2022-04-25", "close": 4296.12, "vol20": 0.1843, "vol60": 0.2225}, {"date": "2022-04-26", "close": 4175.2, "vol20": 0.2015, "vol60": 0.2242}, {"date": "2022-04-27", "close": 4183.96, "vol20": 0.1934, "vol60": 0.2205}, {"date": "2022-04-28", "close": 4287.5, "vol20": 0.2199, "vol60": 0.2262}, {"date": "2022-04-29", "close": 4131.93, "vol20": 0.2467, "vol60": 0.2368}, {"date": "2022-05-02", "close": 4155.38, "vol20": 0.2478, "vol60": 0.2323}, {"date": "2022-05-03", "close": 4175.48, "vol20": 0.2459, "vol60": 0.2323}, {"date": "2022-05-04", "close": 4300.17, "vol20": 0.2717, "vol60": 0.2406}, {"date": "2022-05-05", "close": 4146.87, "vol20": 0.2963, "vol60": 0.2506}, {"date": "2022-05-06", "close": 4123.34, "vol20": 0.2948, "vol60": 0.2486}, {"date": "2022-05-09", "close": 3991.24, "vol20": 0.3111, "vol60": 0.2543}, {"date": "2022-05-10", "close": 4001.05, "vol20": 0.3096, "vol60": 0.2519}, {"date": "2022-05-11", "close": 3935.18, "vol20": 0.3122, "vol60": 0.2537}, {"date": "2022-05-12", "close": 3930.08, "vol20": 0.3065, "vol60": 0.2511}, {"date": "2022-05-13", "close": 4023.89, "vol20": 0.3231, "vol60": 0.2565}, {"date": "2022-05-16", "close": 4008.01, "vol20": 0.3227, "vol60": 0.2533}, {"date": "2022-05-17", "close": 4088.85, "vol20": 0.3264, "vol60": 0.2567}, {"date": "2022-05-18", "close": 3923.68, "vol20": 0.3511, "vol60": 0.2691}, {"date": "2022-05-19", "close": 3900.79, "vol20": 0.3497, "vol60": 0.2669}, {"date": "2022-05-20", "close": 3901.36, "vol20": 0.3402, "vol60": 0.2648}, {"date": "2022-05-23", "close": 3973.75, "vol20": 0.3481, "vol60": 0.2634}, {"date": "2022-05-24", "close": 3941.48, "vol20": 0.3363, "vol60": 0.2638}, {"date": "2022-05-25", "close": 3978.73, "vol20": 0.3387, "vol60": 0.2631}, {"date": "2022-05-26", "close": 4057.84, "vol20": 0.3341, "vol60": 0.2635}, {"date": "2022-05-27", "close": 4158.24, "vol20": 0.3216, "vol60": 0.2686}, {"date": "2022-05-31", "close": 4132.15, "vol20": 0.3217, "vol60": 0.2684}, {"date": "2022-06-01", "close": 4101.23, "vol20": 0.3221, "vol60": 0.2619}, {"date": "2022-06-02", "close": 4176.82, "vol20": 0.3104, "vol60": 0.2642}, {"date": "2022-06-03", "close": 4108.54, "vol20": 0.2881, "vol60": 0.261}, {"date": "2022-06-06", "close": 4121.43, "vol20": 0.2876, "vol60": 0.261}, {"date": "2022-06-07", "close": 4160.68, "vol20": 0.2621, "vol60": 0.2605}, {"date": "2022-06-08", "close": 4115.77, "vol20": 0.2661, "vol60": 0.261}, {"date": "2022-06-09", "close": 4017.82, "vol20": 0.274, "vol60": 0.2616}, {"date": "2022-06-10", "close": 3900.86, "vol20": 0.2948, "vol60": 0.2635}, {"date": "2022-06-13", "close": 3749.63, "vol20": 0.3114, "vol60": 0.2729}, {"date": "2022-06-14", "close": 3735.48, "vol20": 0.3114, "vol60": 0.2713}, {"date": "2022-06-15", "close": 3789.99, "vol20": 0.3065, "vol60": 0.2736}, {"date": "2022-06-16", "close": 3666.77, "vol20": 0.2944, "vol60": 0.2789}, {"date": "2022-06-17", "close": 3674.84, "vol20": 0.2949, "vol60": 0.2785}, {"date": "2022-06-21", "close": 3764.79, "vol20": 0.3102, "vol60": 0.2819}, {"date": "2022-06-22", "close": 3759.89, "vol20": 0.301, "vol60": 0.2814}, {"date": "2022-06-23", "close": 3795.73, "vol20": 0.3033, "vol60": 0.2819}, {"date": "2022-06-24", "close": 3911.74, "vol20": 0.3218, "vol60": 0.2883}, {"date": "2022-06-27", "close": 3900.11, "vol20": 0.3126, "vol60": 0.2882}, {"date": "2022-06-28", "close": 3821.55, "vol20": 0.3026, "vol60": 0.2893}, {"date": "2022-06-29", "close": 3818.83, "vol20": 0.3028, "vol60": 0.289}, {"date": "2022-06-30", "close": 3785.38, "vol20": 0.303, "vol60": 0.2883}, {"date": "2022-07-01", "close": 3825.33, "vol20": 0.2966, "vol60": 0.289}, {"date": "2022-07-05", "close": 3831.39, "vol20": 0.2938, "vol60": 0.2888}, {"date": "2022-07-06", "close": 3845.08, "vol20": 0.2939, "vol60": 0.2887}, {"date": "2022-07-07", "close": 3902.62, "vol20": 0.2977, "vol60": 0.2909}, {"date": "2022-07-08", "close": 3899.38, "vol20": 0.2964, "vol60": 0.2893}, {"date": "2022-07-11", "close": 3854.43, "vol20": 0.2876, "vol60": 0.29}, {"date": "2022-07-12", "close": 3818.8, "vol20": 0.2704, "vol60": 0.289}, {"date": "2022-07-13", "close": 3801.78, "vol20": 0.2298, "vol60": 0.2883}, {"date": "2022-07-14", "close": 3790.38, "vol20": 0.2297, "vol60": 0.2883}, {"date": "2022-07-15", "close": 3863.16, "vol20": 0.2338, "vol60": 0.2892}, {"date": "2022-07-18", "close": 3830.85, "vol20": 0.2002, "vol60": 0.2894}, {"date": "2022-07-19", "close": 3936.69, "vol20": 0.2191, "vol60": 0.2946}, {"date": "2022-07-20", "close": 3959.9, "vol20": 0.2053, "vol60": 0.2898}, {"date": "2022-07-21", "close": 3998.95, "vol20": 0.2063, "vol60": 0.2904}, {"date": "2022-07-22", "close": 3961.63, "vol20": 0.2094, "vol60": 0.2853}, {"date": "2022-07-25", "close": 3966.84, "vol20": 0.1815, "vol60": 0.2852}, {"date": "2022-07-26", "close": 3921.05, "vol20": 0.1863, "vol60": 0.2811}, {"date": "2022-07-27", "close": 4023.61, "vol20": 0.1906, "vol60": 0.2767}, {"date": "2022-07-28", "close": 4072.43, "vol20": 0.193, "vol60": 0.2776}, {"date": "2022-07-29", "close": 4130.29, "vol20": 0.1912, "vol60": 0.279}, {"date": "2022-08-01", "close": 4118.63, "vol20": 0.1914, "vol60": 0.2721}, {"date": "2022-08-02", "close": 4091.19, "vol20": 0.1949, "vol60": 0.2621}, {"date": "2022-08-03", "close": 4155.17, "vol20": 0.1996, "vol60": 0.2638}, {"date": "2022-08-04", "close": 4151.94, "vol20": 0.1959, "vol60": 0.2549}, {"date": "2022-08-05", "close": 4145.19, "vol20": 0.1962, "vol60": 0.2549}, {"date": "2022-08-08", "close": 4140.06, "vol20": 0.1892, "vol60": 0.2524}, {"date": "2022-08-09", "close": 4122.47, "vol20": 0.1855, "vol60": 0.2526}, {"date": "2022-08-10", "close": 4210.24, "vol20": 0.1924, "vol60": 0.2517}, {"date": "2022-08-11", "close": 4207.27, "vol20": 0.1913, "vol60": 0.2515}, {"date": "2022-08-12", "close": 4280.15, "vol20": 0.1896, "vol60": 0.2507}, {"date": "2022-08-15", "close": 4297.14, "vol20": 0.1829, "vol60": 0.2349}, {"date": "2022-08-16", "close": 4305.2, "vol20": 0.1645, "vol60": 0.2344}, {"date": "2022-08-17", "close": 4274.04, "vol20": 0.1696, "vol60": 0.2351}, {"date": "2022-08-18", "close": 4283.74, "vol20": 0.1681, "vol60": 0.2325}, {"date": "2022-08-19", "close": 4228.48, "vol20": 0.1722, "vol60": 0.2335}, {"date": "2022-08-22", "close": 4137.99, "vol20": 0.1936, "vol60": 0.2375}, {"date": "2022-08-23", "close": 4128.73, "vol20": 0.1876, "vol60": 0.2342}, {"date": "2022-08-24", "close": 4140.77, "vol20": 0.1663, "vol60": 0.2288}, {"date": "2022-08-25", "close": 4199.12, "vol20": 0.1681, "vol60": 0.2303}, {"date": "2022-08-26", "close": 4057.66, "vol20": 0.204, "vol60": 0.2404}, {"date": "2022-08-29", "close": 4030.61, "vol20": 0.2049, "vol60": 0.2377}, {"date": "2022-08-30", "close": 3986.16, "vol20": 0.2071, "vol60": 0.2364}, {"date": "2022-08-31", "close": 3955.0, "vol20": 0.1984, "vol60": 0.2367}, {"date": "2022-09-01", "close": 3966.85, "vol20": 0.1992, "vol60": 0.2359}, {"date": "2022-09-02", "close": 3924.26, "vol20": 0.2015, "vol60": 0.2359}, {"date": "2022-09-06", "close": 3908.19, "vol20": 0.2015, "vol60": 0.231}, {"date": "2022-09-07", "close": 3979.87, "vol20": 0.2147, "vol60": 0.226}, {"date": "2022-09-08", "close": 4006.18, "vol20": 0.2, "vol60": 0.2104}, {"date": "2022-09-09", "close": 4067.36, "vol20": 0.2095, "vol60": 0.2121}, {"date": "2022-09-12", "close": 4110.41, "vol20": 0.2028, "vol60": 0.2112}, {"date": "2022-09-13", "close": 3932.69, "vol20": 0.2504, "vol60": 0.2201}, {"date": "2022-09-14", "close": 3946.01, "vol20": 0.251, "vol60": 0.2201}, {"date": "2022-09-15", "close": 3901.35, "vol20": 0.252, "vol60": 0.2163}, {"date": "2022-09-16", "close": 3873.33, "vol20": 0.2509, "vol60": 0.2168}, {"date": "2022-09-19", "close": 3899.89, "vol20": 0.2524, "vol60": 0.2164}, {"date": "2022-09-20", "close": 3855.93, "vol20": 0.2454, "vol60": 0.2087}, {"date": "2022-09-21", "close": 3789.93, "vol20": 0.2501, "vol60": 0.2115}, {"date": "2022-09-22", "close": 3757.99, "vol20": 0.2491, "vol60": 0.2081}, {"date": "2022-09-23", "close": 3693.23, "vol20": 0.2424, "vol60": 0.2111}, {"date": "2022-09-26", "close": 3655.04, "vol20": 0.2198, "vol60": 0.2113}, {"date": "2022-09-27", "close": 3647.29, "vol20": 0.22, "vol60": 0.2101}, {"date": "2022-09-28", "close": 3719.04, "vol20": 0.235, "vol60": 0.2141}, {"date": "2022-09-29", "close": 3640.47, "vol20": 0.2431, "vol60": 0.2182}, {"date": "2022-09-30", "close": 3585.62, "vol20": 0.2446, "vol60": 0.2176}, {"date": "2022-10-03", "close": 3678.43, "vol20": 0.2663, "vol60": 0.2245}, {"date": "2022-10-04", "close": 3790.93, "vol20": 0.2914, "vol60": 0.2322}, {"date": "2022-10-05", "close": 3783.28, "vol20": 0.2819, "vol60": 0.2315}, {"date": "2022-10-06", "close": 3744.52, "vol20": 0.281, "vol60": 0.2322}, {"date": "2022-10-07", "close": 3639.66, "vol20": 0.2854, "vol60": 0.2393}, {"date": "2022-10-10", "close": 3612.39, "vol20": 0.2791, "vol60": 0.2361}, {"date": "2022-10-11", "close": 3588.84, "vol20": 0.2409, "vol60": 0.2359}, {"date": "2022-10-12", "close": 3577.03, "vol20": 0.2392, "vol60": 0.2284}, {"date": "2022-10-13", "close": 3669.91, "vol20": 0.261, "vol60": 0.2346}, {"date": "2022-10-14", "close": 3583.07, "vol20": 0.2711, "vol60": 0.238}, {"date": "2022-10-17", "close": 3677.95, "vol20": 0.2893, "vol60": 0.2443}, {"date": "2022-10-18", "close": 3719.98, "vol20": 0.2917, "vol60": 0.2456}, {"date": "2022-10-19", "close": 3695.16, "vol20": 0.2867, "vol60": 0.2449}, {"date": "2022-10-20", "close": 3665.78, "vol20": 0.2865, "vol60": 0.2388}, {"date": "2022-10-21", "close": 3752.75, "vol20": 0.2926, "vol60": 0.2427}, {"date": "2022-10-24", "close": 3797.34, "vol20": 0.2919, "vol60": 0.2421}, {"date": "2022-10-25", "close": 3859.11, "vol20": 0.2958, "vol60": 0.2447}, {"date": "2022-10-26", "close": 3830.6, "vol20": 0.291, "vol60": 0.2448}, {"date": "2022-10-27", "close": 3807.3, "vol20": 0.28, "vol60": 0.2425}, {"date": "2022-10-28", "close": 3901.06, "vol20": 0.2825, "vol60": 0.2482}, {"date": "2022-10-31", "close": 3871.98, "vol20": 0.2736, "vol60": 0.2486}, {"date": "2022-11-01", "close": 3856.1, "vol20": 0.2542, "vol60": 0.2486}, {"date": "2022-11-02", "close": 3759.69, "vol20": 0.2706, "vol60": 0.2535}, {"date": "2022-11-03", "close": 3719.89, "vol20": 0.2708, "vol60": 0.2497}, {"date": "2022-11-04", "close": 3770.55, "vol20": 0.2534, "vol60": 0.2517}, {"date": "2022-11-07", "close": 3806.8, "vol20": 0.2524, "vol60": 0.2497}, {"date": "2022-11-08", "close": 3828.11, "vol20": 0.2502, "vol60": 0.2499}, {"date": "2022-11-09", "close": 3748.57, "vol20": 0.2639, "vol60": 0.2528}, {"date": "2022-11-10", "close": 3956.37, "vol20": 0.3118, "vol60": 0.2776}, {"date": "2022-11-11", "close": 3992.93, "vol20": 0.2945, "vol60": 0.2783}, {"date": "2022-11-14", "close": 3957.25, "vol20": 0.288, "vol60": 0.2777}, {"date": "2022-11-15", "close": 3991.73, "vol20": 0.2872, "vol60": 0.2751}, {"date": "2022-11-16", "close": 3958.79, "vol20": 0.288, "vol60": 0.2755}, {"date": "2022-11-17", "close": 3946.56, "vol20": 0.2859, "vol60": 0.2755}, {"date": "2022-11-18", "close": 3965.34, "vol20": 0.2763, "vol60": 0.274}, {"date": "2022-11-21", "close": 3949.94, "vol20": 0.2751, "vol60": 0.2651}, {"date": "2022-11-22", "close": 4003.58, "vol20": 0.2735, "vol60": 0.2663}, {"date": "2022-11-23", "close": 4027.26, "vol20": 0.2716, "vol60": 0.2656}, {"date": "2022-11-25", "close": 4026.12, "vol20": 0.2699, "vol60": 0.2651}, {"date": "2022-11-28", "close": 3963.94, "vol20": 0.2648, "vol60": 0.267}, {"date": "2022-11-29", "close": 3957.63, "vol20": 0.2632, "vol60": 0.2661}, {"date": "2022-11-30", "close": 4080.11, "vol20": 0.2821, "vol60": 0.2731}, {"date": "2022-12-01", "close": 4076.57, "vol20": 0.2624, "vol60": 0.2707}, {"date": "2022-12-02", "close": 4071.7, "vol20": 0.2575, "vol60": 0.2704}, {"date": "2022-12-05", "close": 3998.84, "vol20": 0.267, "vol60": 0.2711}, {"date": "2022-12-06", "close": 3941.26, "vol20": 0.2727, "vol60": 0.2717}, {"date": "2022-12-07", "close": 3933.92, "vol20": 0.2726, "vol60": 0.2562}, {"date": "2022-12-08", "close": 3963.51, "vol20": 0.2601, "vol60": 0.2565}, {"date": "2022-12-09", "close": 3934.38, "vol20": 0.1783, "vol60": 0.2559}, {"date": "2022-12-12", "close": 3990.56, "vol20": 0.1827, "vol60": 0.257}, {"date": "2022-12-13", "close": 4019.65, "vol20": 0.1812, "vol60": 0.2571}, {"date": "2022-12-14", "close": 3995.32, "vol20": 0.1803, "vol60": 0.2563}, {"date": "2022-12-15", "close": 3895.75, "vol20": 0.1996, "vol60": 0.2592}, {"date": "2022-12-16", "close": 3852.36, "vol20": 0.2029, "vol60": 0.2596}, {"date": "2022-12-19", "close": 3817.66, "vol20": 0.2035, "vol60": 0.2577}, {"date": "2022-12-20", "close": 3821.62, "vol20": 0.2036, "vol60": 0.2567}, {"date": "2022-12-21", "close": 3878.44, "vol20": 0.2049, "vol60": 0.2582}, {"date": "2022-12-22", "close": 3822.39, "vol20": 0.2078, "vol60": 0.2573}, {"date": "2022-12-23", "close": 3844.82, "vol20": 0.2098, "vol60": 0.2534}, {"date": "2022-12-27", "close": 3829.25, "vol20": 0.2041, "vol60": 0.2514}, {"date": "2022-12-28", "close": 3783.22, "vol20": 0.2074, "vol60": 0.2476}, {"date": "2022-12-29", "close": 3849.28, "vol20": 0.1837, "vol60": 0.2424}, {"date": "2022-12-30", "close": 3839.5, "vol20": 0.1836, "vol60": 0.2424}, {"date": "2023-01-03", "close": 3824.14, "vol20": 0.1835, "vol60": 0.2416}, {"date": "2023-01-04", "close": 3852.97, "vol20": 0.1783, "vol60": 0.2344}, {"date": "2023-01-05", "close": 3808.1, "vol20": 0.1759, "vol60": 0.2352}, {"date": "2023-01-06", "close": 3895.08, "vol20": 0.1959, "vol60": 0.2389}, {"date": "2023-01-09", "close": 3892.09, "vol20": 0.1936, "vol60": 0.2387}, {"date": "2023-01-10", "close": 3919.25, "vol20": 0.194, "vol60": 0.2336}, {"date": "2023-01-11", "close": 3969.61, "vol20": 0.1926, "vol60": 0.2289}, {"date": "2023-01-12", "close": 3983.17, "vol20": 0.1911, "vol60": 0.2232}, {"date": "2023-01-13", "close": 3999.09, "vol20": 0.1905, "vol60": 0.2223}, {"date": "2023-01-17", "close": 3990.97, "vol20": 0.1659, "vol60": 0.2218}, {"date": "2023-01-18", "close": 3928.86, "vol20": 0.171, "vol60": 0.2237}, {"date": "2023-01-19", "close": 3898.85, "vol20": 0.17, "vol60": 0.2195}, {"date": "2023-01-20", "close": 3972.61, "vol20": 0.1813, "vol60": 0.2215}, {"date": "2023-01-23", "close": 4019.81, "vol20": 0.1788, "vol60": 0.2204}, {"date": "2023-01-24", "close": 4016.95, "vol20": 0.1684, "vol60": 0.2197}, {"date": "2023-01-25", "close": 4016.22, "vol20": 0.1682, "vol60": 0.2193}, {"date": "2023-01-26", "close": 4060.43, "vol20": 0.1693, "vol60": 0.2148}, {"date": "2023-01-27", "close": 4070.56, "vol20": 0.1597, "vol60": 0.2142}, {"date": "2023-01-30", "close": 4017.77, "vol20": 0.1617, "vol60": 0.2158}, {"date": "2023-01-31", "close": 4076.6, "vol20": 0.1664, "vol60": 0.2107}, {"date": "2023-02-01", "close": 4119.21, "vol20": 0.1662, "vol60": 0.21}, {"date": "2023-02-02", "close": 4179.76, "vol20": 0.1702, "vol60": 0.2103}, {"date": "2023-02-03", "close": 4136.48, "vol20": 0.1687, "vol60": 0.2111}, {"date": "2023-02-06", "close": 4111.08, "vol20": 0.1575, "vol60": 0.2115}, {"date": "2023-02-07", "close": 4164.0, "vol20": 0.1608, "vol60": 0.2076}, {"date": "2023-02-08", "close": 4117.86, "vol20": 0.1681, "vol60": 0.1785}, {"date": "2023-02-09", "close": 4081.5, "vol20": 0.1681, "vol60": 0.1787}, {"date": "2023-02-10", "close": 4090.46, "vol20": 0.168, "vol60": 0.1777}, {"date": "2023-02-13", "close": 4137.29, "vol20": 0.1715, "vol60": 0.1783}, {"date": "2023-02-14", "close": 4136.13, "vol20": 0.1711, "vol60": 0.1773}, {"date": "2023-02-15", "close": 4147.6, "vol20": 0.1582, "vol60": 0.1772}, {"date": "2023-02-16", "close": 4090.41, "vol20": 0.165, "vol60": 0.1795}, {"date": "2023-02-17", "close": 4079.09, "vol20": 0.154, "vol60": 0.1794}, {"date": "2023-02-21", "close": 3997.34, "vol20": 0.1666, "vol60": 0.1823}, {"date": "2023-02-22", "close": 3991.05, "vol20": 0.1667, "vol60": 0.1819}, {"date": "2023-02-23", "close": 4012.32, "vol20": 0.1679, "vol60": 0.1823}, {"date": "2023-02-24", "close": 3970.04, "vol20": 0.1666, "vol60": 0.1808}, {"date": "2023-02-27", "close": 3982.24, "vol20": 0.1667, "vol60": 0.1808}, {"date": "2023-02-28", "close": 3970.15, "vol20": 0.1609, "vol60": 0.1695}, {"date": "2023-03-01", "close": 3951.39, "vol20": 0.1511, "vol60": 0.1697}, {"date": "2023-03-02", "close": 3981.35, "vol20": 0.1484, "vol60": 0.1705}, {"date": "2023-03-03", "close": 4045.64, "vol20": 0.1506, "vol60": 0.1697}, {"date": "2023-03-06", "close": 4048.42, "vol20": 0.1471, "vol60": 0.1669}, {"date": "2023-03-07", "close": 3986.37, "vol20": 0.1549, "vol60": 0.17}, {"date": "2023-03-08", "close": 3992.01, "vol20": 0.1459, "vol60": 0.1693}, {"date": "2023-03-09", "close": 3918.32, "vol20": 0.1542, "vol60": 0.173}, {"date": "2023-03-10", "close": 3861.59, "vol20": 0.1586, "vol60": 0.1729}, {"date": "2023-03-13", "close": 3855.76, "vol20": 0.1577, "vol60": 0.1722}, {"date": "2023-03-14", "close": 3919.29, "vol20": 0.1645, "vol60": 0.1753}, {"date": "2023-03-15", "close": 3891.93, "vol20": 0.1649, "vol60": 0.168}, {"date": "2023-03-16", "close": 3960.28, "vol20": 0.1793, "vol60": 0.1701}, {"date": "2023-03-17", "close": 3916.64, "vol20": 0.1772, "vol60": 0.1707}, {"date": "2023-03-20", "close": 3951.57, "vol20": 0.1814, "vol60": 0.1715}, {"date": "2023-03-21", "close": 4002.87, "vol20": 0.1742, "vol60": 0.1709}, {"date": "2023-03-22", "close": 3936.97, "vol20": 0.184, "vol60": 0.1717}, {"date": "2023-03-23", "close": 3948.72, "vol20": 0.1831, "vol60": 0.1715}, {"date": "2023-03-24", "close": 3970.99, "vol20": 0.1807, "vol60": 0.1715}, {"date": "2023-03-27", "close": 3977.53, "vol20": 0.1804, "vol60": 0.1695}, {"date": "2023-03-28", "close": 3971.27, "vol20": 0.1802, "vol60": 0.166}, {"date": "2023-03-29", "close": 4027.81, "vol20": 0.1859, "vol60": 0.1682}, {"date": "2023-03-30", "close": 4050.83, "vol20": 0.1852, "vol60": 0.1682}, {"date": "2023-03-31", "close": 4109.31, "vol20": 0.1834, "vol60": 0.1699}, {"date": "2023-04-03", "close": 4124.51, "vol20": 0.1837, "vol60": 0.1679}, {"date": "2023-04-04", "close": 4100.6, "vol20": 0.1753, "vol60": 0.1625}, {"date": "2023-04-05", "close": 4090.38, "vol20": 0.1759, "vol60": 0.1626}, {"date": "2023-04-06", "close": 4105.02, "vol20": 0.1596, "vol60": 0.1622}, {"date": "2023-04-10", "close": 4109.11, "vol20": 0.1467, "vol60": 0.1603}, {"date": "2023-04-11", "close": 4108.94, "vol20": 0.1462, "vol60": 0.1602}, {"date": "2023-04-12", "close": 4091.95, "vol20": 0.1397, "vol60": 0.1603}, {"date": "2023-04-13", "close": 4146.22, "vol20": 0.1405, "vol60": 0.1624}, {"date": "2023-04-14", "close": 4137.64, "vol20": 0.131, "vol60": 0.1589}, {"date": "2023-04-17", "close": 4151.32, "vol20": 0.1212, "vol60": 0.1579}, {"date": "2023-04-18", "close": 4154.87, "vol20": 0.1193, "vol60": 0.1536}, {"date": "2023-04-19", "close": 4154.52, "vol20": 0.1131, "vol60": 0.1518}, {"date": "2023-04-20", "close": 4129.79, "vol20": 0.0949, "vol60": 0.1524}, {"date": "2023-04-21", "close": 4133.52, "vol20": 0.095, "vol60": 0.1524}, {"date": "2023-04-24", "close": 4137.04, "vol20": 0.0943, "vol60": 0.1508}, {"date": "2023-04-25", "close": 4071.63, "vol20": 0.1139, "vol60": 0.1544}, {"date": "2023-04-26", "close": 4055.99, "vol20": 0.1149, "vol60": 0.1522}, {"date": "2023-04-27", "close": 4135.35, "vol20": 0.124, "vol60": 0.1545}, {"date": "2023-04-28", "close": 4169.48, "vol20": 0.1255, "vol60": 0.1539}, {"date": "2023-05-01", "close": 4167.87, "vol20": 0.1159, "vol60": 0.151}, {"date": "2023-05-02", "close": 4119.58, "vol20": 0.1233, "vol60": 0.1513}, {"date": "2023-05-03", "close": 4090.75, "vol20": 0.1241, "vol60": 0.1515}, {"date": "2023-05-04", "close": 4061.22, "vol20": 0.1264, "vol60": 0.1498}, {"date": "2023-05-05", "close": 4136.25, "vol20": 0.1423, "vol60": 0.1529}, {"date": "2023-05-08", "close": 4138.12, "vol20": 0.1423, "vol60": 0.1518}, {"date": "2023-05-09", "close": 4119.17, "vol20": 0.1434, "vol60": 0.152}, {"date": "2023-05-10", "close": 4137.64, "vol20": 0.1432, "vol60": 0.1505}, {"date": "2023-05-11", "close": 4130.62, "vol20": 0.1354, "vol60": 0.1505}, {"date": "2023-05-12", "close": 4124.08, "vol20": 0.1353, "vol60": 0.1505}, {"date": "2023-05-15", "close": 4136.28, "vol20": 0.1352, "vol60": 0.1478}, {"date": "2023-05-16", "close": 4109.9, "vol20": 0.1369, "vol60": 0.1483}, {"date": "2023-05-17", "close": 4158.77, "vol20": 0.1437, "vol60": 0.144}, {"date": "2023-05-18", "close": 4198.05, "vol20": 0.1456, "vol60": 0.145}, {"date": "2023-05-19", "close": 4191.98, "vol20": 0.1458, "vol60": 0.1448}, {"date": "2023-05-22", "close": 4192.63, "vol20": 0.1458, "vol60": 0.1428}, {"date": "2023-05-23", "close": 4145.58, "vol20": 0.1396, "vol60": 0.1449}, {"date": "2023-05-24", "close": 4115.24, "vol20": 0.1417, "vol60": 0.1457}, {"date": "2023-05-25", "close": 4151.28, "vol20": 0.1274, "vol60": 0.1462}, {"date": "2023-05-26", "close": 4205.45, "vol20": 0.1324, "vol60": 0.1476}, {"date": "2023-05-30", "close": 4205.52, "vol20": 0.1323, "vol60": 0.1443}, {"date": "2023-05-31", "close": 4179.83, "vol20": 0.127, "vol60": 0.1449}, {"date": "2023-06-01", "close": 4221.02, "vol20": 0.1274, "vol60": 0.1423}, {"date": "2023-06-02", "close": 4282.37, "vol20": 0.1307, "vol60": 0.1449}, {"date": "2023-06-05", "close": 4273.79, "vol20": 0.1177, "vol60": 0.1391}, {"date": "2023-06-06", "close": 4283.85, "vol20": 0.1176, "vol60": 0.135}, {"date": "2023-06-07", "close": 4267.52, "vol20": 0.1171, "vol60": 0.1353}, {"date": "2023-06-08", "close": 4293.93, "vol20": 0.1178, "vol60": 0.1322}, {"date": "2023-06-09", "close": 4298.86, "vol20": 0.1171, "vol60": 0.131}, {"date": "2023-06-12", "close": 4338.93, "vol20": 0.119, "vol60": 0.1279}, {"date": "2023-06-13", "close": 4369.01, "vol20": 0.12, "vol60": 0.1256}, {"date": "2023-06-14", "close": 4372.59, "vol20": 0.1154, "vol60": 0.1247}, {"date": "2023-06-15", "close": 4425.84, "vol20": 0.1157, "vol60": 0.1244}, {"date": "2023-06-16", "close": 4409.59, "vol20": 0.1155, "vol60": 0.119}, {"date": "2023-06-20", "close": 4388.71, "vol20": 0.1176, "vol60": 0.1198}, {"date": "2023-06-21", "close": 4365.69, "vol20": 0.1204, "vol60": 0.1204}, {"date": "2023-06-22", "close": 4381.89, "vol20": 0.1098, "vol60": 0.1204}, {"date": "2023-06-23", "close": 4348.33, "vol20": 0.1102, "vol60": 0.1218}, {"date": "2023-06-26", "close": 4328.82, "vol20": 0.1107, "vol60": 0.1195}, {"date": "2023-06-27", "close": 4378.41, "vol20": 0.1088, "vol60": 0.121}, {"date": "2023-06-28", "close": 4376.86, "vol20": 0.1089, "vol60": 0.1179}, {"date": "2023-06-29", "close": 4396.44, "vol20": 0.1048, "vol60": 0.118}, {"date": "2023-06-30", "close": 4450.38, "vol20": 0.1073, "vol60": 0.1193}, {"date": "2023-07-03", "close": 4455.59, "vol20": 0.0979, "vol60": 0.119}, {"date": "2023-07-05", "close": 4446.82, "vol20": 0.0979, "vol60": 0.1191}, {"date": "2023-07-06", "close": 4411.59, "vol20": 0.104, "vol60": 0.1206}, {"date": "2023-07-07", "close": 4398.95, "vol20": 0.1034, "vol60": 0.1209}, {"date": "2023-07-10", "close": 4409.53, "vol20": 0.102, "vol60": 0.1204}, {"date": "2023-07-11", "close": 4439.26, "vol20": 0.1038, "vol60": 0.1184}, {"date": "2023-07-12", "close": 4472.16, "vol20": 0.1021, "vol60": 0.1189}, {"date": "2023-07-13", "close": 4510.04, "vol20": 0.1033, "vol60": 0.1197}, {"date": "2023-07-14", "close": 4505.42, "vol20": 0.1037, "vol60": 0.1198}, {"date": "2023-07-17", "close": 4522.79, "vol20": 0.0964, "vol60": 0.1199}, {"date": "2023-07-18", "close": 4554.98, "vol20": 0.0969, "vol60": 0.1194}, {"date": "2023-07-19", "close": 4565.72, "vol20": 0.094, "vol60": 0.1194}, {"date": "2023-07-20", "close": 4534.87, "vol20": 0.0957, "vol60": 0.1207}, {"date": "2023-07-21", "close": 4536.34, "vol20": 0.0956, "vol60": 0.1151}, {"date": "2023-07-24", "close": 4554.64, "vol20": 0.0891, "vol60": 0.1146}, {"date": "2023-07-25", "close": 4567.46, "vol20": 0.0854, "vol60": 0.1087}, {"date": "2023-07-26", "close": 4566.75, "vol20": 0.0794, "vol60": 0.1079}, {"date": "2023-07-27", "close": 4537.41, "vol20": 0.0847, "vol60": 0.109}, {"date": "2023-07-28", "close": 4582.23, "vol20": 0.0889, "vol60": 0.1069}, {"date": "2023-07-31", "close": 4588.96, "vol20": 0.0805, "vol60": 0.1053}, {"date": "2023-08-01", "close": 4576.73, "vol20": 0.0819, "vol60": 0.104}, {"date": "2023-08-02", "close": 4513.39, "vol20": 0.0978, "vol60": 0.1034}, {"date": "2023-08-03", "close": 4501.89, "vol20": 0.0932, "vol60": 0.1037}, {"date": "2023-08-04", "close": 4478.03, "vol20": 0.0949, "vol60": 0.1039}, {"date": "2023-08-07", "close": 4518.44, "vol20": 0.0991, "vol60": 0.1049}, {"date": "2023-08-08", "close": 4499.38, "vol20": 0.0986, "vol60": 0.1053}, {"date": "2023-08-09", "close": 4467.71, "vol20": 0.0989, "vol60": 0.1066}, {"date": "2023-08-10", "close": 4468.83, "vol20": 0.0937, "vol60": 0.1066}, {"date": "2023-08-11", "close": 4464.05, "vol20": 0.0938, "vol60": 0.1055}, {"date": "2023-08-14", "close": 4489.72, "vol20": 0.0951, "vol60": 0.1036}, {"date": "2023-08-15", "close": 4437.86, "vol20": 0.0988, "vol60": 0.1055}, {"date": "2023-08-16", "close": 4404.33, "vol20": 0.1002, "vol60": 0.1069}, {"date": "2023-08-17", "close": 4370.36, "vol20": 0.1009, "vol60": 0.1083}, {"date": "2023-08-18", "close": 4369.71, "vol20": 0.1008, "vol60": 0.1054}, {"date": "2023-08-21", "close": 4399.77, "vol20": 0.1034, "vol60": 0.1047}, {"date": "2023-08-22", "close": 4387.55, "vol20": 0.1021, "vol60": 0.1037}, {"date": "2023-08-23", "close": 4436.01, "vol20": 0.1119, "vol60": 0.1028}, {"date": "2023-08-24", "close": 4376.31, "vol20": 0.1188, "vol60": 0.107}, {"date": "2023-08-25", "close": 4405.71, "vol20": 0.1152, "vol60": 0.1068}, {"date": "2023-08-28", "close": 4433.31, "vol20": 0.1183, "vol60": 0.1057}, {"date": "2023-08-29", "close": 4497.63, "vol20": 0.1313, "vol60": 0.1057}, {"date": "2023-08-30", "close": 4514.87, "vol20": 0.1227, "vol60": 0.1057}, {"date": "2023-08-31", "close": 4507.66, "vol20": 0.1225, "vol60": 0.1058}, {"date": "2023-09-01", "close": 4515.77, "vol20": 0.1209, "vol60": 0.1054}, {"date": "2023-09-05", "close": 4496.83, "vol20": 0.1175, "vol60": 0.1053}, {"date": "2023-09-06", "close": 4465.48, "vol20": 0.1192, "vol60": 0.1065}, {"date": "2023-09-07", "close": 4451.14, "vol20": 0.1171, "vol60": 0.1053}, {"date": "2023-09-08", "close": 4457.49, "vol20": 0.1172, "vol60": 0.1044}, {"date": "2023-09-11", "close": 4487.46, "vol20": 0.1196, "vol60": 0.1052}, {"date": "2023-09-12", "close": 4461.9, "vol20": 0.1196, "vol60": 0.1031}, {"date": "2023-09-13", "close": 4467.44, "vol20": 0.1119, "vol60": 0.1028}, {"date": "2023-09-14", "close": 4505.1, "vol20": 0.1113, "vol60": 0.1036}, {"date": "2023-09-15", "close": 4450.32, "vol20": 0.117, "vol60": 0.1062}, {"date": "2023-09-18", "close": 4453.53, "vol20": 0.117, "vol60": 0.106}, {"date": "2023-09-19", "close": 4443.95, "vol20": 0.1153, "vol60": 0.1048}, {"date": "2023-09-20", "close": 4402.2, "vol20": 0.1201, "vol60": 0.1063}, {"date": "2023-09-21", "close": 4330.0, "vol20": 0.1268, "vol60": 0.1092}, {"date": "2023-09-22", "close": 4320.06, "vol20": 0.1183, "vol60": 0.1092}, {"date": "2023-09-25", "close": 4337.44, "vol20": 0.1164, "vol60": 0.1092}, {"date": "2023-09-26", "close": 4273.53, "vol20": 0.1234, "vol60": 0.1101}, {"date": "2023-09-27", "close": 4274.51, "vol20": 0.108, "vol60": 0.11}, {"date": "2023-09-28", "close": 4299.7, "vol20": 0.1098, "vol60": 0.1108}, {"date": "2023-09-29", "close": 4288.05, "vol20": 0.1097, "vol60": 0.1098}, {"date": "2023-10-02", "close": 4288.39, "vol20": 0.109, "vol60": 0.1097}, {"date": "2023-10-03", "close": 4229.45, "vol20": 0.1161, "vol60": 0.113}, {"date": "2023-10-04", "close": 4263.75, "vol20": 0.1215, "vol60": 0.1134}, {"date": "2023-10-05", "close": 4258.19, "vol20": 0.1215, "vol60": 0.1121}, {"date": "2023-10-06", "close": 4308.5, "vol20": 0.1308, "vol60": 0.1135}, {"date": "2023-10-09", "close": 4335.66, "vol20": 0.1304, "vol60": 0.1144}, {"date": "2023-10-10", "close": 4358.24, "vol20": 0.1317, "vol60": 0.1147}, {"date": "2023-10-11", "close": 4376.95, "vol20": 0.1329, "vol60": 0.114}, {"date": "2023-10-12", "close": 4349.61, "vol20": 0.1293, "vol60": 0.1144}, {"date": "2023-10-13", "close": 4327.78, "vol20": 0.1239, "vol60": 0.1141}, {"date": "2023-10-16", "close": 4373.63, "vol20": 0.1309, "vol60": 0.1164}, {"date": "2023-10-17", "close": 4373.2, "vol20": 0.1308, "vol60": 0.116}, {"date": "2023-10-18", "close": 4314.6, "vol20": 0.1351, "vol60": 0.1187}, {"date": "2023-10-19", "close": 4278.0, "vol20": 0.1255, "vol60": 0.1197}, {"date": "2023-10-20", "close": 4224.16, "vol20": 0.1326, "vol60": 0.1215}, {"date": "2023-10-23", "close": 4217.04, "vol20": 0.1312, "vol60": 0.1193}, {"date": "2023-10-24", "close": 4247.68, "vol20": 0.1244, "vol60": 0.1205}, {"date": "2023-10-25", "close": 4186.77, "vol20": 0.1341, "vol60": 0.1234}, {"date": "2023-10-26", "close": 4137.23, "vol20": 0.1368, "vol60": 0.1226}, {"date": "2023-10-27", "close": 4117.37, "vol20": 0.1371, "vol60": 0.1228}, {"date": "2023-10-30", "close": 4166.82, "vol20": 0.1458, "vol60": 0.1256}, {"date": "2023-10-31", "close": 4193.8, "vol20": 0.1406, "vol60": 0.1248}, {"date": "2023-11-01", "close": 4237.86, "vol20": 0.1427, "vol60": 0.1269}, {"date": "2023-11-02", "close": 4317.78, "vol20": 0.1577, "vol60": 0.1325}, {"date": "2023-11-03", "close": 4358.34, "vol20": 0.1557, "vol60": 0.134}, {"date": "2023-11-06", "close": 4365.98, "vol20": 0.1543, "vol60": 0.1341}, {"date": "2023-11-07", "close": 4378.38, "vol20": 0.1535, "vol60": 0.1337}, {"date": "2023-11-08", "close": 4382.78, "vol20": 0.1528, "vol60": 0.1316}, {"date": "2023-11-09", "close": 4347.35, "vol20": 0.154, "vol60": 0.1318}, {"date": "2023-11-10", "close": 4415.24, "vol20": 0.1622, "vol60": 0.1347}, {"date": "2023-11-13", "close": 4411.55, "vol20": 0.1583, "vol60": 0.1347}, {"date": "2023-11-14", "close": 4495.7, "vol20": 0.1713, "vol60": 0.1394}, {"date": "2023-11-15", "close": 4502.88, "vol20": 0.162, "vol60": 0.1393}, {"date": "2023-11-16", "close": 4508.24, "vol20": 0.1571, "vol60": 0.1376}, {"date": "2023-11-17", "close": 4514.02, "vol20": 0.1466, "vol60": 0.1345}, {"date": "2023-11-20", "close": 4547.38, "vol20": 0.146, "vol60": 0.1347}, {"date": "2023-11-21", "close": 4538.19, "vol20": 0.1468, "vol60": 0.1342}, {"date": "2023-11-22", "close": 4556.62, "vol20": 0.1309, "vol60": 0.1313}, {"date": "2023-11-24", "close": 4559.34, "vol20": 0.1173, "vol60": 0.131}, {"date": "2023-11-27", "close": 4550.43, "vol20": 0.1146, "vol60": 0.1311}, {"date": "2023-11-28", "close": 4554.89, "vol20": 0.1124, "vol60": 0.131}, {"date": "2023-11-29", "close": 4550.58, "vol20": 0.1137, "vol60": 0.1307}, {"date": "2023-11-30", "close": 4567.8, "vol20": 0.1112, "vol60": 0.1301}, {"date": "2023-12-01", "close": 4594.63, "vol20": 0.0967, "vol60": 0.1303}, {"date": "2023-12-04", "close": 4569.78, "vol20": 0.0983, "vol60": 0.1309}, {"date": "2023-12-05", "close": 4567.18, "vol20": 0.0988, "vol60": 0.1302}, {"date": "2023-12-06", "close": 4549.34, "vol20": 0.1011, "vol60": 0.1299}, {"date": "2023-12-07", "close": 4585.59, "vol20": 0.1033, "vol60": 0.1309}, {"date": "2023-12-08", "close": 4604.37, "vol20": 0.0958, "vol60": 0.13}, {"date": "2023-12-11", "close": 4622.44, "vol20": 0.0837, "vol60": 0.1275}, {"date": "2023-12-12", "close": 4643.7, "vol20": 0.0832, "vol60": 0.1278}, {"date": "2023-12-13", "close": 4707.09, "vol20": 0.0705, "vol60": 0.1303}, {"date": "2023-12-14", "close": 4719.55, "vol20": 0.0704, "vol60": 0.1286}, {"date": "2023-12-15", "close": 4719.19, "vol20": 0.0708, "vol60": 0.1232}, {"date": "2023-12-18", "close": 4740.56, "vol20": 0.0712, "vol60": 0.1231}, {"date": "2023-12-19", "close": 4768.37, "vol20": 0.07, "vol60": 0.1233}, {"date": "2023-12-20", "close": 4698.35, "vol20": 0.0919, "vol60": 0.1233}, {"date": "2023-12-21", "close": 4746.75, "vol20": 0.0965, "vol60": 0.1245}, {"date": "2023-12-22", "close": 4754.63, "vol20": 0.0963, "vol60": 0.1242}, {"date": "2023-12-26", "close": 4774.75, "vol20": 0.0954, "vol60": 0.124}, {"date": "2023-12-27", "close": 4781.58, "vol20": 0.0953, "vol60": 0.1239}, {"date": "2023-12-28", "close": 4783.35, "vol20": 0.0948, "vol60": 0.1196}, {"date": "2023-12-29", "close": 4769.83, "vol20": 0.0965, "vol60": 0.1194}, {"date": "2024-01-02", "close": 4742.83, "vol20": 0.0993, "vol60": 0.1202}, {"date": "2024-01-03", "close": 4704.81, "vol20": 0.1021, "vol60": 0.12}, {"date": "2024-01-04", "close": 4688.68, "vol20": 0.1034, "vol60": 0.12}, {"date": "2024-01-05", "close": 4697.24, "vol20": 0.1015, "vol60": 0.1198}, {"date": "2024-01-08", "close": 4763.54, "vol20": 0.1086, "vol60": 0.1224}, {"date": "2024-01-09", "close": 4756.5, "vol20": 0.1089, "vol60": 0.1216}, {"date": "2024-01-10", "close": 4783.45, "vol20": 0.1096, "vol60": 0.1211}, {"date": "2024-01-11", "close": 4780.24, "vol20": 0.1093, "vol60": 0.1197}, {"date": "2024-01-12", "close": 4783.83, "vol20": 0.0995, "vol60": 0.1197}, {"date": "2024-01-16", "close": 4765.98, "vol20": 0.1005, "vol60": 0.1161}, {"date": "2024-01-17", "close": 4739.21, "vol20": 0.1029, "vol60": 0.1152}, {"date": "2024-01-18", "close": 4780.94, "vol20": 0.1063, "vol60": 0.1121}, {"date": "2024-01-19", "close": 4839.81, "vol20": 0.1128, "vol60": 0.1137}, {"date": "2024-01-22", "close": 4850.43, "vol20": 0.0968, "vol60": 0.1132}, {"date": "2024-01-23", "close": 4864.6, "vol20": 0.0914, "vol60": 0.1078}, {"date": "2024-01-24", "close": 4868.55, "vol20": 0.0914, "vol60": 0.1036}, {"date": "2024-01-25", "close": 4894.16, "vol20": 0.0919, "vol60": 0.1025}, {"date": "2024-01-26", "close": 4890.97, "vol20": 0.0922, "vol60": 0.101}, {"date": "2024-01-29", "close": 4927.93, "vol20": 0.0948, "vol60": 0.1012}, {"date": "2024-01-30", "close": 4924.97, "vol20": 0.0938, "vol60": 0.1001}, {"date": "2024-01-31", "close": 4845.65, "vol20": 0.1107, "vol60": 0.1016}, {"date": "2024-02-01", "close": 4906.19, "vol20": 0.1121, "vol60": 0.1027}, {"date": "2024-02-02", "close": 4958.61, "vol20": 0.114, "vol60": 0.1043}, {"date": "2024-02-05", "close": 4942.81, "vol20": 0.116, "vol60": 0.1048}, {"date": "2024-02-06", "close": 4954.23, "vol20": 0.1078, "vol60": 0.1048}, {"date": "2024-02-07", "close": 4995.06, "vol20": 0.1091, "vol60": 0.1034}, {"date": "2024-02-08", "close": 4997.91, "vol20": 0.1087, "vol60": 0.0997}, {"date": "2024-02-09", "close": 5026.61, "vol20": 0.1088, "vol60": 0.0998}, {"date": "2024-02-12", "close": 5021.84, "vol20": 0.1093, "vol60": 0.0937}, {"date": "2024-02-13", "close": 4953.17, "vol20": 0.1219, "vol60": 0.099}, {"date": "2024-02-14", "close": 5000.62, "vol20": 0.1213, "vol60": 0.1003}, {"date": "2024-02-15", "close": 5029.73, "vol20": 0.1198, "vol60": 0.1007}, {"date": "2024-02-16", "close": 5005.57, "vol20": 0.1167, "vol60": 0.1009}, {"date": "2024-02-20", "close": 4975.51, "vol20": 0.1199, "vol60": 0.1018}, {"date": "2024-02-21", "close": 4981.8, "vol20": 0.1197, "vol60": 0.1017}, {"date": "2024-02-22", "close": 5087.03, "vol20": 0.1386, "vol60": 0.1092}, {"date": "2024-02-23", "close": 5088.8, "vol20": 0.1383, "vol60": 0.1089}, {"date": "2024-02-26", "close": 5069.53, "vol20": 0.1395, "vol60": 0.1095}, {"date": "2024-02-27", "close": 5078.18, "vol20": 0.1378, "vol60": 0.1094}, {"date": "2024-02-28", "close": 5069.76, "vol20": 0.1381, "vol60": 0.1095}, {"date": "2024-02-29", "close": 5096.27, "vol20": 0.1217, "vol60": 0.1094}, {"date": "2024-03-01", "close": 5137.08, "vol20": 0.1179, "vol60": 0.1092}, {"date": "2024-03-04", "close": 5130.95, "vol20": 0.1142, "vol60": 0.1092}, {"date": "2024-03-05", "close": 5078.65, "vol20": 0.1208, "vol60": 0.1114}, {"date": "2024-03-06", "close": 5104.76, "vol20": 0.1215, "vol60": 0.1109}, {"date": "2024-03-07", "close": 5157.36, "vol20": 0.1232, "vol60": 0.1122}, {"date": "2024-03-08", "close": 5123.69, "vol20": 0.1265, "vol60": 0.1134}, {"date": "2024-03-11", "close": 5117.94, "vol20": 0.1256, "vol60": 0.1134}, {"date": "2024-03-12", "close": 5175.27, "vol20": 0.1305, "vol60": 0.1124}, {"date": "2024-03-13", "close": 5165.31, "vol20": 0.1183, "vol60": 0.1126}, {"date": "2024-03-14", "close": 5150.48, "vol20": 0.1161, "vol60": 0.1129}, {"date": "2024-03-15", "close": 5117.09, "vol20": 0.1183, "vol60": 0.1139}, {"date": "2024-03-18", "close": 5149.42, "vol20": 0.1178, "vol60": 0.114}, {"date": "2024-03-19", "close": 5178.51, "vol20": 0.1152, "vol60": 0.1093}, {"date": "2024-03-20", "close": 5224.62, "vol20": 0.1177, "vol60": 0.1088}, {"date": "2024-03-21", "close": 5241.53, "vol20": 0.0955, "vol60": 0.1089}, {"date": "2024-03-22", "close": 5234.18, "vol20": 0.0959, "vol60": 0.1089}, {"date": "2024-03-25", "close": 5218.19, "vol20": 0.0954, "vol60": 0.1093}, {"date": "2024-03-26", "close": 5203.58, "vol20": 0.0966, "vol60": 0.1097}, {"date": "2024-03-27", "close": 5248.49, "vol20": 0.0994, "vol60": 0.1103}, {"date": "2024-03-28", "close": 5254.35, "vol20": 0.0985, "vol60": 0.1092}, {"date": "2024-04-01", "close": 5243.77, "vol20": 0.0962, "vol60": 0.1076}, {"date": "2024-04-02", "close": 5205.81, "vol20": 0.1004, "vol60": 0.1087}, {"date": "2024-04-03", "close": 5211.49, "vol20": 0.0917, "vol60": 0.1087}, {"date": "2024-04-04", "close": 5147.21, "vol20": 0.1024, "vol60": 0.1094}, {"date": "2024-04-05", "close": 5204.34, "vol20": 0.1035, "vol60": 0.1111}, {"date": "2024-04-08", "close": 5202.39, "vol20": 0.1002, "vol60": 0.1108}, {"date": "2024-04-09", "close": 5209.91, "vol20": 0.1, "vol60": 0.1107}, {"date": "2024-04-10", "close": 5160.64, "vol20": 0.0987, "vol60": 0.113}, {"date": "2024-04-11", "close": 5199.06, "vol20": 0.102, "vol60": 0.1132}, {"date": "2024-04-12", "close": 5123.41, "vol20": 0.1147, "vol60": 0.117}, {"date": "2024-04-15", "close": 5061.82, "vol20": 0.1203, "vol60": 0.1191}, {"date": "2024-04-16", "close": 5051.41, "vol20": 0.1176, "vol60": 0.1169}, {"date": "2024-04-17", "close": 5022.21, "vol20": 0.1161, "vol60": 0.1176}, {"date": "2024-04-18", "close": 5011.12, "vol20": 0.1094, "vol60": 0.1177}, {"date": "2024-04-19", "close": 4967.23, "vol20": 0.11, "vol60": 0.1192}, {"date": "2024-04-22", "close": 5010.6, "vol20": 0.1172, "vol60": 0.12}, {"date": "2024-04-23", "close": 5070.55, "vol20": 0.1273, "vol60": 0.1223}, {"date": "2024-04-24", "close": 5071.63, "vol20": 0.1273, "vol60": 0.1214}, {"date": "2024-04-25", "close": 5048.42, "vol20": 0.1222, "vol60": 0.1219}, {"date": "2024-04-26", "close": 5099.96, "vol20": 0.1292, "vol60": 0.1184}, {"date": "2024-04-29", "close": 5116.17, "vol20": 0.1303, "vol60": 0.116}, {"date": "2024-04-30", "close": 5035.69, "vol20": 0.1388, "vol60": 0.119}, {"date": "2024-05-01", "close": 5018.39, "vol20": 0.1386, "vol60": 0.1191}, {"date": "2024-05-02", "close": 5064.2, "vol20": 0.1379, "vol60": 0.1204}, {"date": "2024-05-03", "close": 5127.79, "vol20": 0.1397, "vol60": 0.1219}, {"date": "2024-05-06", "close": 5180.74, "vol20": 0.145, "vol60": 0.1235}, {"date": "2024-05-07", "close": 5187.7, "vol20": 0.145, "vol60": 0.1231}, {"date": "2024-05-08", "close": 5187.67, "vol20": 0.1408, "vol60": 0.123}, {"date": "2024-05-09", "close": 5214.08, "vol20": 0.1395, "vol60": 0.1197}, {"date": "2024-05-10", "close": 5222.68, "vol20": 0.1281, "vol60": 0.1183}, {"date": "2024-05-13", "close": 5221.42, "vol20": 0.1186, "vol60": 0.1179}, {"date": "2024-05-14", "close": 5246.68, "vol20": 0.1183, "vol60": 0.1176}, {"date": "2024-05-15", "close": 5308.15, "vol20": 0.1195, "vol60": 0.1188}, {"date": "2024-05-16", "close": 5297.1, "vol20": 0.1194, "vol60": 0.119}, {"date": "2024-05-17", "close": 5303.27, "vol20": 0.1116, "vol60": 0.1115}, {"date": "2024-05-20", "close": 5308.13, "vol20": 0.11, "vol60": 0.1115}, {"date": "2024-05-21", "close": 5321.41, "vol20": 0.1047, "vol60": 0.1112}, {"date": "2024-05-22", "close": 5307.01, "vol20": 0.106, "vol60": 0.1114}, {"date": "2024-05-23", "close": 5267.84, "vol20": 0.1089, "vol60": 0.1126}, {"date": "2024-05-24", "close": 5304.72, "vol20": 0.1063, "vol60": 0.1129}, {"date": "2024-05-28", "close": 5306.04, "vol20": 0.1064, "vol60": 0.1119}, {"date": "2024-05-29", "close": 5266.95, "vol20": 0.0909, "vol60": 0.113}, {"date": "2024-05-30", "close": 5235.48, "vol20": 0.0934, "vol60": 0.1116}, {"date": "2024-05-31", "close": 5277.51, "vol20": 0.0924, "vol60": 0.1123}, {"date": "2024-06-03", "close": 5283.4, "vol20": 0.0838, "vol60": 0.1105}, {"date": "2024-06-04", "close": 5291.34, "vol20": 0.0772, "vol60": 0.1095}, {"date": "2024-06-05", "close": 5354.03, "vol20": 0.086, "vol60": 0.1119}, {"date": "2024-06-06", "close": 5352.96, "vol20": 0.0861, "vol60": 0.1098}, {"date": "2024-06-07", "close": 5346.99, "vol20": 0.0856, "vol60": 0.1097}, {"date": "2024-06-10", "close": 5360.79, "vol20": 0.0857, "vol60": 0.1095}, {"date": "2024-06-11", "close": 5375.32, "vol20": 0.0856, "vol60": 0.1086}, {"date": "2024-06-12", "close": 5421.03, "vol20": 0.0884, "vol60": 0.1091}, {"date": "2024-06-13", "close": 5433.74, "vol20": 0.0803, "vol60": 0.1087}, {"date": "2024-06-14", "close": 5431.6, "vol20": 0.0796, "vol60": 0.1074}, {"date": "2024-06-17", "close": 5473.23, "vol20": 0.0827, "vol60": 0.1083}, {"date": "2024-06-18", "close": 5487.03, "vol20": 0.0827, "vol60": 0.1082}, {"date": "2024-06-20", "close": 5473.17, "vol20": 0.084, "vol60": 0.1082}, {"date": "2024-06-21", "close": 5464.62, "vol20": 0.0833, "vol60": 0.108}, {"date": "2024-06-24", "close": 5447.87, "vol20": 0.0785, "vol60": 0.1071}, {"date": "2024-06-25", "close": 5469.3, "vol20": 0.0765, "vol60": 0.1073}, {"date": "2024-06-26", "close": 5477.9, "vol20": 0.0763, "vol60": 0.1072}, {"date": "2024-06-27", "close": 5482.87, "vol20": 0.0687, "vol60": 0.1059}, {"date": "2024-06-28", "close": 5460.48, "vol20": 0.066, "vol60": 0.1063}, {"date": "2024-07-01", "close": 5475.09, "vol20": 0.0623, "vol60": 0.1028}, {"date": "2024-07-02", "close": 5509.01, "vol20": 0.0641, "vol60": 0.1012}, {"date": "2024-07-03", "close": 5537.02, "vol20": 0.0649, "vol60": 0.1015}, {"date": "2024-07-05", "close": 5567.19, "vol20": 0.0559, "vol60": 0.1019}, {"date": "2024-07-08", "close": 5572.85, "vol20": 0.0554, "vol60": 0.0995}, {"date": "2024-07-09", "close": 5576.98, "vol20": 0.0544, "vol60": 0.0987}, {"date": "2024-07-10", "close": 5633.91, "vol20": 0.0615, "vol60": 0.0947}, {"date": "2024-07-11", "close": 5584.54, "vol20": 0.0733, "vol60": 0.0929}, {"date": "2024-07-12", "close": 5615.35, "vol20": 0.0705, "vol60": 0.0929}, {"date": "2024-07-15", "close": 5631.22, "vol20": 0.0706, "vol60": 0.0916}, {"date": "2024-07-16", "close": 5667.2, "vol20": 0.0719, "vol60": 0.0916}, {"date": "2024-07-17", "close": 5588.27, "vol20": 0.089, "vol60": 0.0948}, {"date": "2024-07-18", "close": 5544.59, "vol20": 0.0941, "vol60": 0.0959}, {"date": "2024-07-19", "close": 5505.0, "vol20": 0.0975, "vol60": 0.0952}, {"date": "2024-07-22", "close": 5564.41, "vol20": 0.104, "vol60": 0.0971}, {"date": "2024-07-23", "close": 5555.74, "vol20": 0.1033, "vol60": 0.0964}, {"date": "2024-07-24", "close": 5427.13, "vol20": 0.134, "vol60": 0.1076}, {"date": "2024-07-25", "close": 5399.22, "vol20": 0.1349, "vol60": 0.1082}, {"date": "2024-07-26", "close": 5459.1, "vol20": 0.1411, "vol60": 0.1044}, {"date": "2024-07-29", "close": 5463.54, "vol20": 0.1404, "vol60": 0.104}, {"date": "2024-07-30", "close": 5436.44, "vol20": 0.1411, "vol60": 0.1035}, {"date": "2024-07-31", "close": 5522.3, "vol20": 0.1506, "vol60": 0.1052}, {"date": "2024-08-01", "close": 5446.68, "vol20": 0.1572, "vol60": 0.1079}, {"date": "2024-08-02", "close": 5346.56, "vol20": 0.1672, "vol60": 0.115}, {"date": "2024-08-05", "close": 5186.33, "vol20": 0.1947, "vol60": 0.1313}, {"date": "2024-08-06", "close": 5240.03, "vol20": 0.2004, "vol60": 0.1326}, {"date": "2024-08-07", "close": 5199.5, "vol20": 0.1946, "vol60": 0.1335}, {"date": "2024-08-08", "close": 5319.31, "vol20": 0.2155, "vol60": 0.1415}, {"date": "2024-08-09", "close": 5344.16, "vol20": 0.2151, "vol60": 0.1415}, {"date": "2024-08-12", "close": 5344.39, "vol20": 0.2144, "vol60": 0.1395}, {"date": "2024-08-13", "close": 5434.43, "vol20": 0.2231, "vol60": 0.1435}, {"date": "2024-08-14", "close": 5455.21, "vol20": 0.2194, "vol60": 0.1436}, {"date": "2024-08-15", "close": 5543.22, "vol20": 0.2261, "vol60": 0.1471}, {"date": "2024-08-16", "close": 5554.25, "vol20": 0.2246, "vol60": 0.1471}, {"date": "2024-08-19", "close": 5608.25, "vol20": 0.224, "vol60": 0.148}, {"date": "2024-08-20", "close": 5597.12, "vol20": 0.224, "vol60": 0.1472}, {"date": "2024-08-21", "close": 5620.85, "vol20": 0.2058, "vol60": 0.1468}, {"date": "2024-08-22", "close": 5570.64, "vol20": 0.208, "vol60": 0.1482}, {"date": "2024-08-23", "close": 5634.61, "vol20": 0.2082, "vol60": 0.1488}, {"date": "2024-08-26", "close": 5616.84, "vol20": 0.2089, "vol60": 0.1483}, {"date": "2024-08-27", "close": 5625.8, "vol20": 0.2075, "vol60": 0.1476}, {"date": "2024-08-28", "close": 5592.18, "vol20": 0.2024, "vol60": 0.1483}, {"date": "2024-08-29", "close": 5591.96, "vol20": 0.1951, "vol60": 0.1483}, {"date": "2024-08-30", "close": 5648.4, "vol20": 0.1825, "vol60": 0.1478}, {"date": "2024-09-03", "close": 5528.93, "vol20": 0.1624, "vol60": 0.1547}, {"date": "2024-09-04", "close": 5520.07, "vol20": 0.161, "vol60": 0.1547}, {"date": "2024-09-05", "close": 5503.41, "vol20": 0.1578, "vol60": 0.1548}, {"date": "2024-09-06", "close": 5408.42, "vol20": 0.1549, "vol60": 0.159}, {"date": "2024-09-09", "close": 5471.05, "vol20": 0.159, "vol60": 0.1598}, {"date": "2024-09-10", "close": 5495.52, "vol20": 0.1594, "vol60": 0.16}, {"date": "2024-09-11", "close": 5554.13, "vol20": 0.1529, "vol60": 0.1614}, {"date": "2024-09-12", "close": 5595.76, "vol20": 0.1543, "vol60": 0.1614}, {"date": "2024-09-13", "close": 5626.02, "vol20": 0.1452, "vol60": 0.1617}, {"date": "2024-09-16", "close": 5633.09, "vol20": 0.1452, "vol60": 0.1615}, {"date": "2024-09-17", "close": 5634.58, "vol20": 0.1413, "vol60": 0.1615}, {"date": "2024-09-18", "close": 5618.26, "vol20": 0.1415, "vol60": 0.1615}, {"date": "2024-09-19", "close": 5713.64, "vol20": 0.1529, "vol60": 0.1648}, {"date": "2024-09-20", "close": 5702.55, "vol20": 0.1489, "vol60": 0.1649}, {"date": "2024-09-23", "close": 5718.57, "vol20": 0.1441, "vol60": 0.1649}, {"date": "2024-09-24", "close": 5732.93, "vol20": 0.1435, "vol60": 0.1646}, {"date": "2024-09-25", "close": 5722.26, "vol20": 0.1438, "vol60": 0.1647}, {"date": "2024-09-26", "close": 5745.37, "vol20": 0.1419, "vol60": 0.1644}, {"date": "2024-09-27", "close": 5738.17, "vol20": 0.1421, "vol60": 0.1642}, {"date": "2024-09-30", "close": 5762.48, "vol20": 0.1388, "vol60": 0.1641}, {"date": "2024-10-01", "close": 5708.75, "vol20": 0.1181, "vol60": 0.1654}, {"date": "2024-10-02", "close": 5709.54, "vol20": 0.1176, "vol60": 0.1654}, {"date": "2024-10-03", "close": 5699.94, "vol20": 0.117, "vol60": 0.1641}, {"date": "2024-10-04", "close": 5751.07, "vol20": 0.0951, "vol60": 0.164}, {"date": "2024-10-07", "close": 5695.94, "vol20": 0.0997, "vol60": 0.165}, {"date": "2024-10-08", "close": 5751.13, "vol20": 0.1031, "vol60": 0.166}, {"date": "2024-10-09", "close": 5792.04, "vol20": 0.1, "vol60": 0.1661}, {"date": "2024-10-10", "close": 5780.05, "vol20": 0.0989, "vol60": 0.1635}, {"date": "2024-10-11", "close": 5815.03, "vol20": 0.0993, "vol60": 0.1629}, {"date": "2024-10-14", "close": 5859.85, "vol20": 0.1015, "vol60": 0.1627}, {"date": "2024-10-15", "close": 5815.26, "vol20": 0.107, "vol60": 0.1624}, {"date": "2024-10-16", "close": 5842.47, "vol20": 0.1062, "vol60": 0.1625}, {"date": "2024-10-17", "close": 5841.47, "vol20": 0.0906, "vol60": 0.1544}, {"date": "2024-10-18", "close": 5864.67, "vol20": 0.0904, "vol60": 0.154}, {"date": "2024-10-21", "close": 5853.98, "vol20": 0.0909, "vol60": 0.1528}, {"date": "2024-10-22", "close": 5851.2, "vol20": 0.091, "vol60": 0.1528}, {"date": "2024-10-23", "close": 5797.42, "vol20": 0.0976, "vol60": 0.1538}, {"date": "2024-10-24", "close": 5809.86, "vol20": 0.0969, "vol60": 0.1508}, {"date": "2024-10-25", "close": 5808.12, "vol20": 0.0968, "vol60": 0.1477}, {"date": "2024-10-28", "close": 5823.52, "vol20": 0.0961, "vol60": 0.1419}, {"date": "2024-10-29", "close": 5832.92, "vol20": 0.0888, "vol60": 0.1254}, {"date": "2024-10-30", "close": 5813.67, "vol20": 0.0901, "vol60": 0.1247}, {"date": "2024-10-31", "close": 5705.45, "vol20": 0.1139, "vol60": 0.1302}, {"date": "2024-11-01", "close": 5728.8, "vol20": 0.1101, "vol60": 0.1226}, {"date": "2024-11-04", "close": 5712.69, "vol20": 0.1049, "vol60": 0.1226}, {"date": "2024-11-05", "close": 5782.76, "vol20": 0.1083, "vol60": 0.1247}, {"date": "2024-11-06", "close": 5929.04, "vol20": 0.1378, "vol60": 0.1301}, {"date": "2024-11-07", "close": 5973.1, "vol20": 0.139, "vol60": 0.1306}, {"date": "2024-11-08", "close": 5995.54, "vol20": 0.1383, "vol60": 0.1271}, {"date": "2024-11-11", "close": 6001.35, "vol20": 0.1363, "vol60": 0.1271}, {"date": "2024-11-12", "close": 5983.99, "vol20": 0.1333, "vol60": 0.1262}, {"date": "2024-11-13", "close": 5985.38, "vol20": 0.1328, "vol60": 0.1261}, {"date": "2024-11-14", "close": 5949.17, "vol20": 0.1352, "vol60": 0.1267}, {"date": "2024-11-15", "close": 5870.62, "vol20": 0.1437, "vol60": 0.1285}, {"date": "2024-11-18", "close": 5893.62, "vol20": 0.1441, "vol60": 0.1267}, {"date": "2024-11-19", "close": 5916.98, "vol20": 0.1446, "vol60": 0.1266}, {"date": "2024-11-20", "close": 5917.11, "vol20": 0.14, "vol60": 0.1267}, {"date": "2024-11-21", "close": 5948.71, "vol20": 0.1408, "vol60": 0.1262}, {"date": "2024-11-22", "close": 5969.34, "vol20": 0.1409, "vol60": 0.1262}, {"date": "2024-11-25", "close": 5987.37, "vol20": 0.1409, "vol60": 0.1249}, {"date": "2024-11-26", "close": 6021.63, "vol20": 0.1418, "vol60": 0.1163}, {"date": "2024-11-27", "close": 5998.74, "vol20": 0.142, "vol60": 0.1166}, {"date": "2024-11-29", "close": 6032.38, "vol20": 0.1204, "vol60": 0.1165}, {"date": "2024-12-02", "close": 6047.15, "vol20": 0.1203, "vol60": 0.1097}, {"date": "2024-12-03", "close": 6049.88, "vol20": 0.1188, "vol60": 0.1078}, {"date": "2024-12-04", "close": 6086.49, "vol20": 0.1144, "vol60": 0.1081}, {"date": "2024-12-05", "close": 6075.11, "vol20": 0.0787, "vol60": 0.1067}, {"date": "2024-12-06", "close": 6090.27, "vol20": 0.0754, "vol60": 0.106}, {"date": "2024-12-09", "close": 6052.85, "vol20": 0.0787, "vol60": 0.1068}, {"date": "2024-12-10", "close": 6034.91, "vol20": 0.0796, "vol60": 0.1071}, {"date": "2024-12-11", "close": 6084.19, "vol20": 0.0833, "vol60": 0.108}, {"date": "2024-12-12", "close": 6051.25, "vol20": 0.0863, "vol60": 0.1086}, {"date": "2024-12-13", "close": 6051.09, "vol20": 0.0827, "vol60": 0.1036}, {"date": "2024-12-16", "close": 6074.08, "vol20": 0.0641, "vol60": 0.1036}, {"date": "2024-12-17", "close": 6050.61, "vol20": 0.0665, "vol60": 0.104}, {"date": "2024-12-18", "close": 5872.16, "vol20": 0.1285, "vol60": 0.1217}, {"date": "2024-12-19", "close": 5867.08, "vol20": 0.1285, "vol60": 0.1216}, {"date": "2024-12-20", "close": 5930.85, "vol20": 0.1332, "vol60": 0.1233}, {"date": "2024-12-23", "close": 5974.07, "vol20": 0.1352, "vol60": 0.124}, {"date": "2024-12-24", "close": 6040.04, "vol20": 0.1404, "vol60": 0.1256}, {"date": "2024-12-26", "close": 6037.59, "vol20": 0.139, "vol60": 0.1238}, {"date": "2024-12-27", "close": 5970.84, "vol20": 0.1441, "vol60": 0.1262}, {"date": "2024-12-30", "close": 5906.94, "vol20": 0.147, "vol60": 0.1283}, {"date": "2024-12-31", "close": 5881.63, "vol20": 0.1468, "vol60": 0.1275}, {"date": "2025-01-02", "close": 5868.55, "vol20": 0.1467, "vol60": 0.1259}, {"date": "2025-01-03", "close": 5942.47, "vol20": 0.1528, "vol60": 0.127}, {"date": "2025-01-06", "close": 5975.38, "vol20": 0.1546, "vol60": 0.1267}, {"date": "2025-01-07", "close": 5909.03, "vol20": 0.1582, "vol60": 0.1288}, {"date": "2025-01-08", "close": 5918.25, "vol20": 0.1576, "vol60": 0.1283}, {"date": "2025-01-10", "close": 5827.04, "vol20": 0.1657, "vol60": 0.1314}, {"date": "2025-01-13", "close": 5836.22, "vol20": 0.1621, "vol60": 0.1305}, {"date": "2025-01-14", "close": 5842.91, "vol20": 0.1619, "vol60": 0.1301}, {"date": "2025-01-15", "close": 5949.91, "vol20": 0.1767, "vol60": 0.1353}, {"date": "2025-01-16", "close": 5937.34, "vol20": 0.1759, "vol60": 0.1352}, {"date": "2025-01-17", "close": 5996.66, "vol20": 0.1798, "vol60": 0.1366}, {"date": "2025-01-21", "close": 6049.24, "vol20": 0.1447, "vol60": 0.1376}, {"date": "2025-01-22", "close": 6086.37, "vol20": 0.1453, "vol60": 0.1366}, {"date": "2025-01-23", "close": 6118.71, "vol20": 0.142, "vol60": 0.1368}, {"date": "2025-01-24", "close": 6101.24, "vol20": 0.1412, "vol60": 0.137}, {"date": "2025-01-27", "close": 6012.28, "vol20": 0.1466, "vol60": 0.1406}, {"date": "2025-01-28", "close": 6067.7, "vol20": 0.1503, "vol60": 0.1417}, {"date": "2025-01-29", "close": 6039.31, "vol20": 0.1455, "vol60": 0.1419}, {"date": "2025-01-30", "close": 6071.17, "vol20": 0.14, "vol60": 0.1363}, {"date": "2025-01-31", "close": 6040.53, "vol20": 0.1404, "vol60": 0.1367}, {"date": "2025-02-03", "close": 5994.57, "vol20": 0.1435, "vol60": 0.1376}, {"date": "2025-02-04", "close": 6037.88, "vol20": 0.1391, "vol60": 0.1362}, {"date": "2025-02-05", "close": 6061.48, "vol20": 0.1384, "vol60": 0.1267}, {"date": "2025-02-06", "close": 6083.57, "vol20": 0.1314, "vol60": 0.126}, {"date": "2025-02-07", "close": 6025.99, "vol20": 0.137, "vol60": 0.1274}, {"date": "2025-02-10", "close": 6066.44, "vol20": 0.1237, "vol60": 0.1281}, {"date": "2025-02-11", "close": 6068.5, "vol20": 0.1239, "vol60": 0.128}, {"date": "2025-02-12", "close": 6051.97, "vol20": 0.125, "vol60": 0.1281}, {"date": "2025-02-13", "close": 6115.07, "vol20": 0.114, "vol60": 0.1291}, {"date": "2025-02-14", "close": 6114.63, "vol20": 0.1134, "vol60": 0.1259}, {"date": "2025-02-18", "close": 6129.58, "vol20": 0.109, "vol60": 0.1258}, {"date": "2025-02-19", "close": 6144.15, "vol20": 0.1054, "vol60": 0.1256}, {"date": "2025-02-20", "close": 6117.52, "vol20": 0.1049, "vol60": 0.126}, {"date": "2025-02-21", "close": 6013.13, "vol20": 0.1199, "vol60": 0.1308}, {"date": "2025-02-24", "close": 5983.25, "vol20": 0.1206, "vol60": 0.131}, {"date": "2025-02-25", "close": 5955.25, "vol20": 0.1103, "vol60": 0.1312}, {"date": "2025-02-26", "close": 5956.06, "vol20": 0.1043, "vol60": 0.1307}, {"date": "2025-02-27", "close": 5861.57, "vol20": 0.1167, "vol60": 0.1344}, {"date": "2025-02-28", "close": 5954.5, "vol20": 0.1299, "vol60": 0.1379}, {"date": "2025-03-03", "close": 5849.72, "vol20": 0.1424, "vol60": 0.1424}, {"date": "2025-03-04", "close": 5778.15, "vol20": 0.146, "vol60": 0.1444}, {"date": "2025-03-05", "close": 5842.63, "vol20": 0.1498, "vol60": 0.1458}, {"date": "2025-03-06", "close": 5738.52, "vol20": 0.1589, "vol60": 0.15}, {"date": "2025-03-07", "close": 5770.2, "vol20": 0.16, "vol60": 0.1504}, {"date": "2025-03-10", "close": 5614.56, "vol20": 0.1813, "vol60": 0.1596}, {"date": "2025-03-11", "close": 5572.07, "vol20": 0.1776, "vol60": 0.1601}, {"date": "2025-03-12", "close": 5599.3, "vol20": 0.1799, "vol60": 0.1594}, {"date": "2025-03-13", "close": 5521.52, "vol20": 0.1832, "vol60": 0.1613}, {"date": "2025-03-14", "close": 5638.94, "vol20": 0.1981, "vol60": 0.1678}, {"date": "2025-03-17", "close": 5675.12, "vol20": 0.2011, "vol60": 0.1682}, {"date": "2025-03-18", "close": 5614.66, "vol20": 0.2012, "vol60": 0.1692}, {"date": "2025-03-19", "close": 5675.29, "vol20": 0.207, "vol60": 0.1601}, {"date": "2025-03-20", "close": 5662.89, "vol20": 0.2071, "vol60": 0.1601}, {"date": "2025-03-21", "close": 5667.56, "vol20": 0.2015, "vol60": 0.1584}, {"date": "2025-03-24", "close": 5767.57, "vol20": 0.214, "vol60": 0.1619}, {"date": "2025-03-25", "close": 5776.65, "vol20": 0.214, "vol60": 0.1602}, {"date": "2025-03-26", "close": 5712.2, "vol20": 0.2166, "vol60": 0.1616}, {"date": "2025-03-27", "close": 5693.31, "vol20": 0.2104, "vol60": 0.1603}, {"date": "2025-03-28", "close": 5580.94, "vol20": 0.2099, "vol60": 0.1638}, {"date": "2025-03-31", "close": 5611.85, "vol20": 0.2047, "vol60": 0.1642}, {"date": "2025-04-01", "close": 5633.07, "vol20": 0.202, "vol60": 0.1644}, {"date": "2025-04-02", "close": 5670.97, "vol20": 0.199, "vol60": 0.1629}, {"date": "2025-04-03", "close": 5396.52, "vol20": 0.257, "vol60": 0.1906}, {"date": "2025-04-04", "close": 5074.08, "vol20": 0.3279, "vol60": 0.226}, {"date": "2025-04-07", "close": 5062.25, "vol20": 0.3186, "vol60": 0.2259}, {"date": "2025-04-08", "close": 4982.77, "vol20": 0.3208, "vol60": 0.2259}, {"date": "2025-04-09", "close": 5456.9, "vol20": 0.4691, "vol60": 0.2962}, {"date": "2025-04-10", "close": 5268.05, "vol20": 0.4825, "vol60": 0.3043}, {"date": "2025-04-11", "close": 5363.36, "vol20": 0.4807, "vol60": 0.3042}, {"date": "2025-04-14", "close": 5405.97, "vol20": 0.4811, "vol60": 0.3049}, {"date": "2025-04-15", "close": 5396.63, "vol20": 0.4801, "vol60": 0.3039}, {"date": "2025-04-16", "close": 5275.7, "vol20": 0.483, "vol60": 0.3061}, {"date": "2025-04-17", "close": 5282.7, "vol20": 0.4833, "vol60": 0.3057}, {"date": "2025-04-21", "close": 5158.2, "vol20": 0.4883, "vol60": 0.3084}, {"date": "2025-04-22", "close": 5287.76, "vol20": 0.4933, "vol60": 0.3136}, {"date": "2025-04-23", "close": 5375.86, "vol20": 0.4985, "vol60": 0.3149}, {"date": "2025-04-24", "close": 5484.77, "vol20": 0.5045, "vol60": 0.3173}, {"date": "2025-04-25", "close": 5525.21, "vol20": 0.5056, "vol60": 0.3177}, {"date": "2025-04-28", "close": 5528.75, "vol20": 0.5009, "vol60": 0.3175}, {"date": "2025-04-29", "close": 5560.83, "vol20": 0.5009, "vol60": 0.3177}, {"date": "2025-04-30", "close": 5569.06, "vol20": 0.5007, "vol60": 0.3175}, {"date": "2025-05-01", "close": 5604.14, "vol20": 0.5007, "vol60": 0.3174}, {"date": "2025-05-02", "close": 5686.67, "vol20": 0.4681, "vol60": 0.3189}, {"date": "2025-05-05", "close": 5650.38, "vol20": 0.4043, "vol60": 0.3189}, {"date": "2025-05-06", "close": 5606.91, "vol20": 0.4061, "vol60": 0.3188}, {"date": "2025-05-07", "close": 5631.28, "vol20": 0.3986, "vol60": 0.3186}, {"date": "2025-05-08", "close": 5663.94, "vol20": 0.2424, "vol60": 0.3189}, {"date": "2025-05-09", "close": 5659.91, "vol20": 0.1995, "vol60": 0.3189}, {"date": "2025-05-12", "close": 5844.19, "vol20": 0.2184, "vol60": 0.3252}, {"date": "2025-05-13", "close": 5886.55, "vol20": 0.2182, "vol60": 0.3256}, {"date": "2025-05-14", "close": 5892.58, "vol20": 0.2174, "vol60": 0.3256}, {"date": "2025-05-15", "close": 5916.93, "vol20": 0.1926, "vol60": 0.3257}, {"date": "2025-05-16", "close": 5958.38, "vol20": 0.1919, "vol60": 0.3259}, {"date": "2025-05-19", "close": 5963.6, "vol20": 0.158, "vol60": 0.3241}, {"date": "2025-05-20", "close": 5940.46, "vol20": 0.1482, "vol60": 0.324}, {"date": "2025-05-21", "close": 5844.61, "vol20": 0.1619, "vol60": 0.3256}, {"date": "2025-05-22", "close": 5842.01, "vol20": 0.1512, "vol60": 0.3256}, {"date": "2025-05-23", "close": 5802.82, "vol20": 0.1543, "vol60": 0.3242}, {"date": "2025-05-27", "close": 5921.54, "vol20": 0.1664, "vol60": 0.3253}, {"date": "2025-05-28", "close": 5888.55, "vol20": 0.1692, "vol60": 0.3234}, {"date": "2025-05-29", "close": 5912.17, "vol20": 0.1691, "vol60": 0.3225}, {"date": "2025-05-30", "close": 5911.69, "vol20": 0.169, "vol60": 0.3217}, {"date": "2025-06-02", "close": 5935.94, "vol20": 0.1632, "vol60": 0.3195}, {"date": "2025-06-03", "close": 5970.37, "vol20": 0.1604, "vol60": 0.3196}, {"date": "2025-06-04", "close": 5970.81, "vol20": 0.156, "vol60": 0.3142}, {"date": "2025-06-05", "close": 5939.3, "vol20": 0.1587, "vol60": 0.314}, {"date": "2025-06-06", "close": 6000.36, "vol20": 0.1606, "vol60": 0.3145}, {"date": "2025-06-09", "close": 6005.88, "vol20": 0.1603, "vol60": 0.3129}, {"date": "2025-06-10", "close": 6038.81, "vol20": 0.1187, "vol60": 0.3103}, {"date": "2025-06-11", "close": 6022.24, "vol20": 0.1177, "vol60": 0.3102}, {"date": "2025-06-12", "close": 6045.26, "vol20": 0.1181, "vol60": 0.3093}, {"date": "2025-06-13", "close": 5976.97, "vol20": 0.1257, "vol60": 0.3097}, {"date": "2025-06-16", "close": 6033.11, "vol20": 0.1276, "vol60": 0.3101}, {"date": "2025-06-17", "close": 5982.72, "vol20": 0.1315, "vol60": 0.3107}, {"date": "2025-06-18", "close": 5980.87, "vol20": 0.1307, "vol60": 0.3088}, {"date": "2025-06-20", "close": 5967.84, "vol20": 0.1157, "vol60": 0.3089}, {"date": "2025-06-23", "close": 6025.17, "vol20": 0.1193, "vol60": 0.3084}, {"date": "2025-06-24", "close": 6092.18, "vol20": 0.1197, "vol60": 0.309}, {"date": "2025-06-25", "close": 6092.16, "vol20": 0.0996, "vol60": 0.3059}, {"date": "2025-06-26", "close": 6141.02, "vol20": 0.0986, "vol60": 0.3061}, {"date": "2025-06-27", "close": 6173.07, "vol20": 0.099, "vol60": 0.3061}, {"date": "2025-06-30", "close": 6204.95, "vol20": 0.0992, "vol60": 0.306}, {"date": "2025-07-01", "close": 6198.01, "vol20": 0.0997, "vol60": 0.287}, {"date": "2025-07-02", "close": 6227.42, "vol20": 0.0993, "vol60": 0.2542}, {"date": "2025-07-03", "close": 6279.35, "vol20": 0.1013, "vol60": 0.2541}, {"date": "2025-07-07", "close": 6229.98, "vol20": 0.1044, "vol60": 0.252}, {"date": "2025-07-08", "close": 6225.52, "vol20": 0.1006, "vol60": 0.1748}, {"date": "2025-07-09", "close": 6263.26, "vol20": 0.1016, "vol60": 0.1566}, {"date": "2025-07-10", "close": 6280.46, "vol20": 0.1009, "vol60": 0.1534}, {"date": "2025-07-11", "close": 6259.75, "vol20": 0.1013, "vol60": 0.1535}, {"date": "2025-07-14", "close": 6268.56, "vol20": 0.101, "vol60": 0.1532}, {"date": "2025-07-15", "close": 6243.76, "vol20": 0.0912, "vol60": 0.1447}, {"date": "2025-07-16", "close": 6263.7, "vol20": 0.0873, "vol60": 0.1446}, {"date": "2025-07-17", "close": 6297.36, "vol20": 0.0791, "vol60": 0.1336}, {"date": "2025-07-18", "close": 6296.79, "vol20": 0.079, "vol60": 0.126}, {"date": "2025-07-21", "close": 6305.6, "vol20": 0.0771, "vol60": 0.1228}, {"date": "2025-07-22", "close": 6309.62, "vol20": 0.0731, "vol60": 0.1174}, {"date": "2025-07-23", "close": 6358.91, "vol20": 0.0687, "vol60": 0.1175}, {"date": "2025-07-24", "close": 6363.35, "vol20": 0.0684, "vol60": 0.1175}, {"date": "2025-07-25", "close": 6388.64, "vol20": 0.0653, "vol60": 0.1173}, {"date": "2025-07-28", "close": 6389.77, "vol20": 0.0644, "vol60": 0.1174}, {"date": "2025-07-29", "close": 6370.86, "vol20": 0.0652, "vol60": 0.1176}, {"date": "2025-07-30", "close": 6362.9, "vol20": 0.0652, "vol60": 0.1148}, {"date": "2025-07-31", "close": 6339.39, "vol20": 0.0662, "vol60": 0.1141}, {"date": "2025-08-01", "close": 6238.01, "vol20": 0.0843, "vol60": 0.1184}, {"date": "2025-08-04", "close": 6329.94, "vol20": 0.0947, "vol60": 0.1212}, {"date": "2025-08-05", "close": 6299.19, "vol20": 0.0967, "vol60": 0.1217}, {"date": "2025-08-06", "close": 6345.06, "vol20": 0.0977, "vol60": 0.1221}, {"date": "2025-08-07", "close": 6340.0, "vol20": 0.0975, "vol60": 0.1048}, {"date": "2025-08-08", "close": 6389.45, "vol20": 0.0997, "vol60": 0.1049}, {"date": "2025-08-11", "close": 6373.45, "vol20": 0.1005, "vol60": 0.1052}, {"date": "2025-08-12", "close": 6445.76, "vol20": 0.1053, "vol60": 0.1071}, {"date": "2025-08-13", "close": 6466.58, "vol20": 0.1053, "vol60": 0.1065}, {"date": "2025-08-14", "close": 6468.54, "vol20": 0.1045, "vol60": 0.1065}, {"date": "2025-08-15", "close": 6449.8, "vol20": 0.1054, "vol60": 0.1063}, {"date": "2025-08-18", "close": 6449.15, "vol20": 0.1055, "vol60": 0.0998}, {"date": "2025-08-19", "close": 6411.37, "vol20": 0.1084, "vol60": 0.1009}, {"date": "2025-08-20", "close": 6395.78, "vol20": 0.1057, "vol60": 0.0998}, {"date": "2025-08-21", "close": 6370.17, "vol20": 0.1068, "vol60": 0.0926}, {"date": "2025-08-22", "close": 6466.91, "vol20": 0.1188, "vol60": 0.0957}, {"date": "2025-08-25", "close": 6439.32, "vol20": 0.1201, "vol60": 0.0963}, {"date": "2025-08-26", "close": 6465.94, "vol20": 0.1201, "vol60": 0.0964}, {"date": "2025-08-27", "close": 6481.4, "vol20": 0.12, "vol60": 0.0963}, {"date": "2025-08-28", "close": 6501.86, "vol20": 0.1189, "vol60": 0.096}, {"date": "2025-08-29", "close": 6460.26, "vol20": 0.1042, "vol60": 0.0973}, {"date": "2025-09-02", "close": 6415.54, "vol20": 0.0967, "vol60": 0.0978}, {"date": "2025-09-03", "close": 6448.26, "vol20": 0.0956, "vol60": 0.0963}, {"date": "2025-09-04", "close": 6502.08, "vol20": 0.0965, "vol60": 0.0974}, {"date": "2025-09-05", "close": 6481.5, "vol20": 0.0976, "vol60": 0.0975}, {"date": "2025-09-08", "close": 6495.15, "vol20": 0.0944, "vol60": 0.0971}, {"date": "2025-09-09", "close": 6512.61, "vol20": 0.0938, "vol60": 0.097}, {"date": "2025-09-10", "close": 6532.04, "vol20": 0.0862, "vol60": 0.0935}, {"date": "2025-09-11", "close": 6587.47, "vol20": 0.0901, "vol60": 0.0932}, {"date": "2025-09-12", "close": 6584.29, "vol20": 0.0902, "vol60": 0.091}, {"date": "2025-09-15", "close": 6615.28, "vol20": 0.09, "vol60": 0.0911}, {"date": "2025-09-16", "close": 6606.76, "vol20": 0.0904, "vol60": 0.091}, {"date": "2025-09-17", "close": 6600.35, "vol20": 0.0869, "vol60": 0.0896}, {"date": "2025-09-18", "close": 6631.96, "vol20": 0.0864, "vol60": 0.0877}, {"date": "2025-09-19", "close": 6664.36, "vol20": 0.0842, "vol60": 0.0879}, {"date": "2025-09-22", "close": 6693.75, "vol20": 0.0699, "vol60": 0.0871}, {"date": "2025-09-23", "close": 6656.92, "vol20": 0.0715, "vol60": 0.0879}, {"date": "2025-09-24", "close": 6637.97, "vol20": 0.0726, "vol60": 0.0879}, {"date": "2025-09-25", "close": 6604.72, "vol20": 0.0758, "vol60": 0.0887}, {"date": "2025-09-26", "close": 6643.7, "vol20": 0.0775, "vol60": 0.0889}, {"date": "2025-09-29", "close": 6661.21, "vol20": 0.0723, "vol60": 0.0877}, {"date": "2025-09-30", "close": 6688.46, "vol20": 0.0655, "vol60": 0.0859}, {"date": "2025-10-01", "close": 6711.2, "vol20": 0.0647, "vol60": 0.086}, {"date": "2025-10-02", "close": 6715.35, "vol20": 0.0604, "vol60": 0.0854}, {"date": "2025-10-03", "close": 6715.79, "vol20": 0.058, "vol60": 0.0853}, {"date": "2025-10-06", "close": 6740.28, "vol20": 0.0584, "vol60": 0.085}, {"date": "2025-10-07", "close": 6714.59, "vol20": 0.0616, "vol60": 0.0856}, {"date": "2025-10-08", "close": 6753.72, "vol20": 0.0633, "vol60": 0.0855}, {"date": "2025-10-09", "close": 6735.11, "vol20": 0.0598, "vol60": 0.0858}, {"date": "2025-10-10", "close": 6552.51, "vol20": 0.1179, "vol60": 0.1036}, {"date": "2025-10-13", "close": 6654.72, "vol20": 0.1295, "vol60": 0.1079}, {"date": "2025-10-14", "close": 6644.31, "vol20": 0.1296, "vol60": 0.108}, {"date": "2025-10-15", "close": 6671.06, "vol20": 0.1301, "vol60": 0.1082}, {"date": "2025-10-16", "close": 6629.07, "vol20": 0.1313, "vol60": 0.1083}, {"date": "2025-10-17", "close": 6664.01, "vol20": 0.1315, "vol60": 0.1087}, {"date": "2025-10-20", "close": 6735.13, "vol20": 0.136, "vol60": 0.1103}, {"date": "2025-10-21", "close": 6735.35, "vol20": 0.1343, "vol60": 0.1103}, {"date": "2025-10-22", "close": 6699.4, "vol20": 0.1354, "vol60": 0.1108}, {"date": "2025-10-23", "close": 6738.44, "vol20": 0.1351, "vol60": 0.1112}, {"date": "2025-10-24", "close": 6791.69, "vol20": 0.1362, "vol60": 0.1116}, {"date": "2025-10-27", "close": 6875.16, "vol20": 0.1418, "vol60": 0.108}, {"date": "2025-10-28", "close": 6890.89, "vol20": 0.1415, "vol60": 0.1045}, {"date": "2025-10-29", "close": 6890.59, "vol20": 0.1414, "vol60": 0.1037}, {"date": "2025-10-30", "close": 6822.34, "vol20": 0.147, "vol60": 0.1056}, {"date": "2025-10-31", "close": 6840.2, "vol20": 0.1471, "vol60": 0.1056}, {"date": "2025-11-03", "close": 6851.97, "vol20": 0.1468, "vol60": 0.1047}, {"date": "2025-11-04", "close": 6771.55, "vol20": 0.1527, "vol60": 0.1078}, {"date": "2025-11-05", "close": 6796.29, "vol20": 0.1519, "vol60": 0.1058}, {"date": "2025-11-06", "close": 6720.32, "vol20": 0.1571, "vol60": 0.1086}, {"date": "2025-11-07", "close": 6728.8, "vol20": 0.1192, "vol60": 0.1086}, {"date": "2025-11-10", "close": 6832.43, "vol20": 0.1189, "vol60": 0.1124}, {"date": "2025-11-11", "close": 6846.61, "vol20": 0.1184, "vol60": 0.1124}, {"date": "2025-11-12", "close": 6850.92, "vol20": 0.1181, "vol60": 0.1114}, {"date": "2025-11-13", "close": 6737.49, "vol20": 0.1319, "vol60": 0.1171}, {"date": "2025-11-14", "close": 6734.11, "vol20": 0.1309, "vol60": 0.1167}, {"date": "2025-11-17", "close": 6672.41, "vol20": 0.1296, "vol60": 0.1147}, {"date": "2025-11-18", "close": 6617.32, "vol20": 0.1325, "vol60": 0.1157}, {"date": "2025-11-19", "close": 6642.16, "vol20": 0.1324, "vol60": 0.1156}, {"date": "2025-11-20", "close": 6538.76, "vol20": 0.1407, "vol60": 0.1202}, {"date": "2025-11-21", "close": 6602.99, "vol20": 0.1425, "vol60": 0.1217}, {"date": "2025-11-24", "close": 6705.12, "vol20": 0.1468, "vol60": 0.1247}, {"date": "2025-11-25", "close": 6765.88, "vol20": 0.1509, "vol60": 0.1248}, {"date": "2025-11-26", "close": 6812.61, "vol20": 0.1534, "vol60": 0.1252}, {"date": "2025-11-28", "close": 6849.09, "vol20": 0.1506, "vol60": 0.1246}, {"date": "2025-12-01", "close": 6812.63, "vol20": 0.1515, "vol60": 0.1249}, {"date": "2025-12-02", "close": 6829.37, "vol20": 0.1517, "vol60": 0.125}, {"date": "2025-12-03", "close": 6849.72, "vol20": 0.1456, "vol60": 0.125}, {"date": "2025-12-04", "close": 6857.12, "vol20": 0.1451, "vol60": 0.1249}, {"date": "2025-12-05", "close": 6870.4, "vol20": 0.1384, "vol60": 0.1239}, {"date": "2025-12-08", "close": 6846.51, "vol20": 0.1394, "vol60": 0.1242}, {"date": "2025-12-09", "close": 6840.51, "vol20": 0.1286, "vol60": 0.1239}, {"date": "2025-12-10", "close": 6886.68, "vol20": 0.1306, "vol60": 0.1245}, {"date": "2025-12-11", "close": 6901.0, "vol20": 0.1308, "vol60": 0.1245}, {"date": "2025-12-12", "close": 6827.41, "vol20": 0.1218, "vol60": 0.1264}, {"date": "2025-12-15", "close": 6816.51, "vol20": 0.122, "vol60": 0.1261}, {"date": "2025-12-16", "close": 6800.26, "vol20": 0.1171, "vol60": 0.126}, {"date": "2025-12-17", "close": 6721.43, "vol20": 0.1211, "vol60": 0.1278}, {"date": "2025-12-18", "close": 6774.76, "vol20": 0.1234, "vol60": 0.1286}, {"date": "2025-12-19", "close": 6834.5, "vol20": 0.1093, "vol60": 0.1292}, {"date": "2025-12-22", "close": 6878.49, "vol20": 0.1068, "vol60": 0.1293}, {"date": "2025-12-23", "close": 6909.79, "vol20": 0.0952, "vol60": 0.1295}, {"date": "2025-12-24", "close": 6932.05, "vol20": 0.0913, "vol60": 0.1294}, {"date": "2025-12-26", "close": 6929.94, "vol20": 0.0889, "vol60": 0.1293}, {"date": "2025-12-29", "close": 6905.74, "vol20": 0.0885, "vol60": 0.1296}, {"date": "2025-12-30", "close": 6896.24, "vol20": 0.0862, "vol60": 0.1296}, {"date": "2025-12-31", "close": 6845.5, "vol20": 0.0904, "vol60": 0.1304}, {"date": "2026-01-02", "close": 6858.47, "vol20": 0.09, "vol60": 0.1302}, {"date": "2026-01-05", "close": 6902.05, "vol20": 0.0927, "vol60": 0.1303}, {"date": "2026-01-06", "close": 6944.82, "vol20": 0.0948, "vol60": 0.1307}, {"date": "2026-01-07", "close": 6920.93, "vol20": 0.0948, "vol60": 0.1173}, {"date": "2026-01-08", "close": 6921.46, "vol20": 0.0947, "vol60": 0.1133}, {"date": "2026-01-09", "close": 6966.28, "vol20": 0.0945, "vol60": 0.1138}, {"date": "2026-01-12", "close": 6977.27, "vol20": 0.0944, "vol60": 0.1136}, {"date": "2026-01-13", "close": 6963.74, "vol20": 0.0852, "vol60": 0.1128}, {"date": "2026-01-14", "close": 6926.6, "vol20": 0.0877, "vol60": 0.1131}, {"date": "2026-01-15", "close": 6944.47, "vol20": 0.087, "vol60": 0.1113}, {"date": "2026-01-16", "close": 6940.01, "vol20": 0.0734, "vol60": 0.1113}, {"date": "2026-01-20", "close": 6796.86, "vol20": 0.1049, "vol60": 0.119}, {"date": "2026-01-21", "close": 6875.62, "vol20": 0.1083, "vol60": 0.1207}, {"date": "2026-01-22", "close": 6913.35, "vol20": 0.1076, "vol60": 0.1202}, {"date": "2026-01-23", "close": 6915.61, "vol20": 0.1064, "vol60": 0.1176}, {"date": "2026-01-26", "close": 6950.23, "vol20": 0.1073, "vol60": 0.118}, {"date": "2026-01-27", "close": 6978.6, "vol20": 0.1082, "vol60": 0.1182}, {"date": "2026-01-28", "close": 6978.03, "vol20": 0.1072, "vol60": 0.1163}, {"date": "2026-01-29", "close": 6969.01, "vol20": 0.1072, "vol60": 0.1163}, {"date": "2026-01-30", "close": 6939.03, "vol20": 0.1047, "vol60": 0.1166}, {"date": "2026-02-02", "close": 6976.44, "vol20": 0.106, "vol60": 0.1143}, {"date": "2026-02-03", "close": 6917.81, "vol20": 0.1088, "vol60": 0.1156}, {"date": "2026-02-04", "close": 6882.72, "vol20": 0.1078, "vol60": 0.1136}, {"date": "2026-02-05", "close": 6798.4, "vol20": 0.1154, "vol60": 0.1166}, {"date": "2026-02-06", "close": 6932.3, "vol20": 0.1363, "vol60": 0.1192}, {"date": "2026-02-09", "close": 6964.82, "vol20": 0.1353, "vol60": 0.1195}, {"date": "2026-02-10", "close": 6941.81, "vol20": 0.1357, "vol60": 0.1197}, {"date": "2026-02-11", "close": 6941.47, "vol20": 0.1356, "vol60": 0.1144}, {"date": "2026-02-12", "close": 6832.76, "vol20": 0.1455, "vol60": 0.1192}, {"date": "2026-02-13", "close": 6836.17, "vol20": 0.1451, "vol60": 0.1175}, {"date": "2026-02-17", "close": 6843.22, "vol20": 0.1453, "vol60": 0.1161}, {"date": "2026-02-18", "close": 6881.31, "vol20": 0.1256, "vol60": 0.1164}, {"date": "2026-02-19", "close": 6861.89, "vol20": 0.1192, "vol60": 0.1116}, {"date": "2026-02-20", "close": 6909.51, "vol20": 0.1202, "vol60": 0.1108}, {"date": "2026-02-23", "close": 6837.75, "vol20": 0.1258, "vol60": 0.1089}, {"date": "2026-02-24", "close": 6890.07, "vol20": 0.1276, "vol60": 0.1084}, {"date": "2026-02-25", "close": 6946.13, "vol20": 0.1303, "vol60": 0.1088}, {"date": "2026-02-26", "close": 6908.86, "vol20": 0.1316, "vol60": 0.1089}, {"date": "2026-02-27", "close": 6878.88, "vol20": 0.1323, "vol60": 0.1087}, {"date": "2026-03-02", "close": 6881.62, "vol20": 0.1316, "vol60": 0.1086}, {"date": "2026-03-03", "close": 6816.63, "vol20": 0.1335, "vol60": 0.1102}, {"date": "2026-03-04", "close": 6869.5, "vol20": 0.1341, "vol60": 0.1113}, {"date": "2026-03-05", "close": 6830.71, "vol20": 0.1344, "vol60": 0.1118}, {"date": "2026-03-06", "close": 6740.02, "vol20": 0.1357, "vol60": 0.1149}, {"date": "2026-03-09", "close": 6795.99, "vol20": 0.1186, "vol60": 0.1162}, {"date": "2026-03-10", "close": 6781.48, "vol20": 0.1167, "vol60": 0.1154}, {"date": "2026-03-11", "close": 6775.8, "vol20": 0.1165, "vol60": 0.1153}, {"date": "2026-03-12", "close": 6672.62, "vol20": 0.1267, "vol60": 0.1175}, {"date": "2026-03-13", "close": 6632.19, "vol20": 0.1169, "vol60": 0.118}, {"date": "2026-03-16", "close": 6699.38, "vol20": 0.1238, "vol60": 0.1199}, {"date": "2026-03-17", "close": 6716.09, "vol20": 0.1243, "vol60": 0.1176}, {"date": "2026-03-18", "close": 6624.7, "vol20": 0.1296, "vol60": 0.1197}, {"date": "2026-03-19", "close": 6606.49, "vol20": 0.1296, "vol60": 0.1183}, {"date": "2026-03-20", "close": 6506.48, "vol20": 0.1334, "vol60": 0.1211}, {"date": "2026-03-23", "close": 6581.0, "vol20": 0.1397, "vol60": 0.1233}, {"date": "2026-03-24", "close": 6556.37, "vol20": 0.1351, "vol60": 0.1231}, {"date": "2026-03-25", "close": 6591.9, "vol20": 0.1326, "vol60": 0.1238}, {"date": "2026-03-26", "close": 6477.16, "vol20": 0.1427, "vol60": 0.1284}, {"date": "2026-03-27", "close": 6368.85, "vol20": 0.1507, "vol60": 0.1324}, {"date": "2026-03-30", "close": 6343.72, "vol20": 0.1498, "vol60": 0.1319}, {"date": "2026-03-31", "close": 6528.52, "vol20": 0.188, "vol60": 0.1454}, {"date": "2026-04-01", "close": 6575.32, "vol20": 0.1876, "vol60": 0.1456}, {"date": "2026-04-02", "close": 6582.69, "vol20": 0.1875, "vol60": 0.1449}, {"date": "2026-04-06", "close": 6611.83, "vol20": 0.1836, "vol60": 0.1452}, {"date": "2026-04-07", "close": 6616.85, "vol20": 0.1805, "vol60": 0.1452}, {"date": "2026-04-08", "close": 6782.81, "vol20": 0.2028, "vol60": 0.1537}, {"date": "2026-04-09", "close": 6824.66, "vol20": 0.2039, "vol60": 0.1543}, {"date": "2026-04-10", "close": 6816.89, "vol20": 0.1955, "vol60": 0.1542}, {"date": "2026-04-13", "close": 6886.24, "vol20": 0.1961, "vol60": 0.1553}, {"date": "2026-04-14", "close": 6967.38, "vol20": 0.1971, "vol60": 0.1571}, {"date": "2026-04-15", "close": 7022.95, "vol20": 0.1982, "vol60": 0.158}, {"date": "2026-04-16", "close": 7041.28, "vol20": 0.1891, "vol60": 0.1518}, {"date": "2026-04-17", "close": 7126.06, "vol20": 0.1903, "vol60": 0.1519}, {"date": "2026-04-20", "close": 7109.14, "vol20": 0.1783, "vol60": 0.1517}]}