{"symbol":"SPY","name":"SPY Inc.","exchange":"NYSE","data":[{"date":"1993-02-01","open":43.97,"high":45.13,"low":42.81,"close":44.41,"volume":5417600},{"date":"1993-03-01","open":44.56,"high":45.84,"low":44.22,"close":45.19,"volume":3019200},{"date":"1993-04-01","open":45.25,"high":45.25,"low":43.28,"close":44.03,"volume":2697200},{"date":"1993-05-01","open":44.09,"high":45.66,"low":43.84,"close":45.22,"volume":1808000},{"date":"1993-06-01","open":45.38,"high":45.81,"low":44.22,"close":45.06,"volume":3438000},{"date":"1993-07-01","open":45.13,"high":45.22,"low":44.16,"close":44.84,"volume":6117600},{"date":"1993-08-01","open":44.91,"high":46.56,"low":44.84,"close":46.56,"volume":5440100},{"date":"1993-09-01","open":46.41,"high":46.59,"low":44.81,"close":45.94,"volume":4369900},{"date":"1993-10-01","open":45.88,"high":47.16,"low":45.72,"close":46.84,"volume":6972900},{"date":"1993-11-01","open":46.78,"high":47,"low":45.53,"close":46.34,"volume":5351100},{"date":"1993-12-01","open":46.59,"high":47.16,"low":46.38,"close":46.59,"volume":6128000},{"date":"1994-01-01","open":46.59,"high":48.31,"low":46.41,"close":48.22,"volume":6837100},{"date":"1994-02-01","open":48.16,"high":48.28,"low":46.56,"close":46.81,"volume":10974400},{"date":"1994-03-01","open":46.81,"high":47.31,"low":43.53,"close":44.59,"volume":14705500},{"date":"1994-04-01","open":43.34,"high":45.36,"low":43.34,"close":45.09,"volume":11429000},{"date":"1994-05-01","open":45.09,"high":45.94,"low":44.17,"close":45.81,"volume":8545100},{"date":"1994-06-01","open":45.7,"high":46.56,"low":44,"close":44.47,"volume":10352700},{"date":"1994-07-01","open":44.69,"high":46.05,"low":44.38,"close":45.91,"volume":5452100},{"date":"1994-08-01","open":45.94,"high":47.98,"low":45.66,"close":47.66,"volume":7945800},{"date":"1994-09-01","open":47.5,"high":47.72,"low":45.73,"close":46.17,"volume":6309300},{"date":"1994-10-01","open":46.2,"high":47.7,"low":45,"close":47.48,"volume":5437600},{"date":"1994-11-01","open":47.28,"high":47.33,"low":44.61,"close":45.59,"volume":4807300},{"date":"1994-12-01","open":45.64,"high":46.41,"low":44.69,"close":45.56,"volume":8568500},{"date":"1995-01-01","open":45.7,"high":47.23,"low":45.69,"close":47.09,"volume":2768000},{"date":"1995-02-01","open":47.16,"high":49.16,"low":47,"close":49.02,"volume":5954800},{"date":"1995-03-01","open":48.97,"high":50.89,"low":48.22,"close":50.11,"volume":4538000},{"date":"1995-04-01","open":50.09,"high":51.67,"low":50.06,"close":51.59,"volume":4395200},{"date":"1995-05-01","open":51.55,"high":53.64,"low":51.39,"close":53.64,"volume":6986200},{"date":"1995-06-01","open":53.41,"high":55.16,"low":52.75,"close":54.41,"volume":5790900},{"date":"1995-07-01","open":54.47,"high":56.7,"low":54.2,"close":56.16,"volume":5508200},{"date":"1995-08-01","open":56.23,"high":56.8,"low":55.42,"close":56.41,"volume":8100100},{"date":"1995-09-01","open":56.39,"high":58.91,"low":56.34,"close":58.48,"volume":7431600},{"date":"1995-10-01","open":58.48,"high":59.19,"low":57.27,"close":58.31,"volume":8944800},{"date":"1995-11-01","open":58.28,"high":61.2,"low":58.23,"close":60.91,"volume":8841700},{"date":"1995-12-01","open":60.98,"high":62.8,"low":60.58,"close":61.48,"volume":9816800},{"date":"1996-01-01","open":61.41,"high":63.69,"low":59.64,"close":63.67,"volume":10661800},{"date":"1996-02-01","open":63.61,"high":66.69,"low":63.44,"close":63.88,"volume":14850400},{"date":"1996-03-01","open":64.64,"high":65.97,"low":62,"close":64.69,"volume":19022700},{"date":"1996-04-01","open":65,"high":65.81,"low":62.13,"close":65.39,"volume":14999300},{"date":"1996-05-01","open":65.38,"high":68.44,"low":63.08,"close":66.88,"volume":17453200},{"date":"1996-06-01","open":66.89,"high":68.5,"low":66.16,"close":67.11,"volume":16871800},{"date":"1996-07-01","open":67.28,"high":67.7,"low":60.38,"close":64.09,"volume":28811500},{"date":"1996-08-01","open":64.16,"high":67.34,"low":64.06,"close":65.33,"volume":15593100},{"date":"1996-09-01","open":64.47,"high":69.25,"low":64.38,"close":68.63,"volume":17216100},{"date":"1996-10-01","open":68.7,"high":71.63,"low":68.44,"close":70.84,"volume":14791800},{"date":"1996-11-01","open":70.98,"high":76.69,"low":70.27,"close":76.02,"volume":24089700},{"date":"1996-12-01","open":75.92,"high":76.58,"low":71.88,"close":73.84,"volume":34952800},{"date":"1997-01-01","open":74.38,"high":79.69,"low":72.75,"close":78.41,"volume":43623700},{"date":"1997-02-01","open":78.72,"high":82,"low":77.13,"close":79.16,"volume":30028800},{"date":"1997-03-01","open":78.75,"high":81.8,"low":75.25,"close":75.38,"volume":37514300},{"date":"1997-04-01","open":75.25,"high":80.69,"low":73.31,"close":80.09,"volume":57679300},{"date":"1997-05-01","open":80.22,"high":85.56,"low":79.31,"close":85.16,"volume":37473400},{"date":"1997-06-01","open":85.34,"high":90.5,"low":84.08,"close":88.31,"volume":47332500},{"date":"1997-07-01","open":88.5,"high":96.03,"low":88.39,"close":95.31,"volume":65359700},{"date":"1997-08-01","open":95.5,"high":96.63,"low":89.34,"close":90.38,"volume":99046800},{"date":"1997-09-01","open":90.69,"high":96.38,"low":90.25,"close":94.38,"volume":78642200},{"date":"1997-10-01","open":95.25,"high":98.5,"low":84.38,"close":92.06,"volume":137440500},{"date":"1997-11-01","open":93.19,"high":96.81,"low":90.09,"close":95.63,"volume":93157400},{"date":"1997-12-01","open":96.22,"high":99,"low":92.38,"close":97.06,"volume":79162300},{"date":"1998-01-01","open":97.31,"high":99.56,"low":90.91,"close":98.31,"volume":104582300},{"date":"1998-02-01","open":99.91,"high":105.53,"low":99.72,"close":105.13,"volume":69733700},{"date":"1998-03-01","open":105.25,"high":111.53,"low":103.16,"close":109.94,"volume":87316900},{"date":"1998-04-01","open":110.31,"high":113.44,"low":107.63,"close":111.34,"volume":118629400},{"date":"1998-05-01","open":111.75,"high":113.31,"low":107.58,"close":109.03,"volume":116264800},{"date":"1998-06-01","open":108.97,"high":114.69,"low":107.5,"close":113.31,"volume":141993600},{"date":"1998-07-01","open":114.06,"high":119.23,"low":111.31,"close":111.78,"volume":155280200},{"date":"1998-08-01","open":111.78,"high":112.42,"low":95,"close":96,"volume":268542800},{"date":"1998-09-01","open":96.06,"high":107,"low":93.63,"close":101.75,"volume":269370500},{"date":"1998-10-01","open":100.03,"high":110.91,"low":92.22,"close":110,"volume":249152700},{"date":"1998-11-01","open":110.81,"high":119.72,"low":110.19,"close":116.13,"volume":136369000},{"date":"1998-12-01","open":116.13,"high":124.75,"low":113.75,"close":123.31,"volume":156026700},{"date":"1999-01-01","open":123.38,"high":128.5,"low":120.38,"close":127.66,"volume":141419000},{"date":"1999-02-01","open":128.69,"high":128.84,"low":121.33,"close":123.56,"volume":164624900},{"date":"1999-03-01","open":123.66,"high":132.63,"low":121.78,"close":128.38,"volume":148191100},{"date":"1999-04-01","open":129.69,"high":137.5,"low":128.13,"close":133.25,"volume":156755700},{"date":"1999-05-01","open":133.44,"high":138,"low":128,"close":130.2,"volume":182566900},{"date":"1999-06-01","open":130.13,"high":137.5,"low":128.02,"close":137,"volume":160692200},{"date":"1999-07-01","open":137,"high":142.25,"low":132.56,"close":132.75,"volume":115669100},{"date":"1999-08-01","open":132.75,"high":138.78,"low":127,"close":132.06,"volume":142925900},{"date":"1999-09-01","open":132.94,"high":136.63,"low":125.56,"close":128.75,"volume":167972700},{"date":"1999-10-01","open":127.94,"high":137.69,"low":123.44,"close":137,"volume":196829400},{"date":"1999-11-01","open":136.5,"high":143,"low":134.59,"close":139.28,"volume":125042200},{"date":"1999-12-01","open":139.31,"high":147.56,"low":139,"close":146.88,"volume":121529300},{"date":"2000-01-01","open":148.25,"high":148.25,"low":135,"close":139.56,"volume":156770800},{"date":"2000-02-01","open":139.75,"high":144.56,"low":132.72,"close":137.44,"volume":186938300},{"date":"2000-03-01","open":137.63,"high":155.75,"low":135.03,"close":150.38,"volume":247594900},{"date":"2000-04-01","open":150.13,"high":153.11,"low":133.5,"close":145.09,"volume":229246200},{"date":"2000-05-01","open":146.56,"high":148.48,"low":136.5,"close":142.81,"volume":161024000},{"date":"2000-06-01","open":143.69,"high":149.16,"low":143,"close":145.28,"volume":127146000},{"date":"2000-07-01","open":145.44,"high":151.98,"low":141.52,"close":143,"volume":106780100},{"date":"2000-08-01","open":143.63,"high":153.09,"low":142.63,"close":152.34,"volume":102365500},{"date":"2000-09-01","open":153.25,"high":153.59,"low":142.13,"close":143.63,"volume":113203000},{"date":"2000-10-01","open":144.28,"high":145.75,"low":130.16,"close":142.95,"volume":178392400},{"date":"2000-11-01","open":142.25,"high":144.3,"low":129.75,"close":132.28,"volume":156699900},{"date":"2000-12-01","open":133.19,"high":139.56,"low":125.53,"close":131.19,"volume":165416700},{"date":"2001-01-01","open":132,"high":138.7,"low":127.56,"close":137.02,"volume":181296400},{"date":"2001-02-01","open":137.1,"high":137.99,"low":121.8,"close":123.95,"volume":178607000},{"date":"2001-03-01","open":124.05,"high":127.75,"low":108.04,"close":116.69,"volume":318187200},{"date":"2001-04-01","open":116.3,"high":127.27,"low":109.3,"close":126.66,"volume":251839700},{"date":"2001-05-01","open":125.07,"high":132.09,"low":123.44,"close":125.95,"volume":208040000},{"date":"2001-06-01","open":126.2,"high":129.23,"low":120.4,"close":122.6,"volume":203578200},{"date":"2001-07-01","open":122.8,"high":124.32,"low":116.75,"close":121.35,"volume":196892900},{"date":"2001-08-01","open":121.97,"high":123.25,"low":112.04,"close":114.15,"volume":269599600},{"date":"2001-09-01","open":113.85,"high":116.17,"low":93.8,"close":104.44,"volume":419156100},{"date":"2001-10-01","open":103.9,"high":111.79,"low":102.83,"close":105.8,"volume":512612000},{"date":"2001-11-01","open":106.6,"high":116.9,"low":105.7,"close":114.05,"volume":372515000},{"date":"2001-12-01","open":113.65,"high":118,"low":112,"close":114.3,"volume":308403900},{"date":"2002-01-01","open":115.11,"high":117.99,"low":108.4,"close":113.18,"volume":349380000},{"date":"2002-02-01","open":113.09,"high":113.3,"low":107.82,"close":111.15,"volume":424492600},{"date":"2002-03-01","open":111.72,"high":117.9,"low":111.51,"close":114.52,"volume":385578100},{"date":"2002-04-01","open":114.23,"high":115.1,"low":106.63,"close":107.86,"volume":404461000},{"date":"2002-05-01","open":107.97,"high":111.25,"low":104.9,"close":107.22,"volume":452626500},{"date":"2002-06-01","open":107.09,"high":107.6,"low":95.19,"close":98.96,"volume":534883500},{"date":"2002-07-01","open":99.18,"high":99.8,"low":77.68,"close":91.16,"volume":1124248800},{"date":"2002-08-01","open":90.88,"high":97.15,"low":83.55,"close":91.78,"volume":936191200},{"date":"2002-09-01","open":90.73,"high":93.33,"low":80.9,"close":81.79,"volume":1013828600},{"date":"2002-10-01","open":82.43,"high":91.29,"low":77.07,"close":88.52,"volume":1344248100},{"date":"2002-11-01","open":88.35,"high":94.95,"low":87.45,"close":93.98,"volume":818243400},{"date":"2002-12-01","open":95.47,"high":96.05,"low":87.11,"close":88.23,"volume":728285900},{"date":"2003-01-01","open":88.85,"high":93.86,"low":84.15,"close":86.06,"volume":911319900},{"date":"2003-02-01","open":86.14,"high":86.81,"low":81,"close":84.9,"volume":862248300},{"date":"2003-03-01","open":85.26,"high":89.88,"low":79.38,"close":84.74,"volume":1156870200},{"date":"2003-04-01","open":85.25,"high":92.8,"low":84.91,"close":91.91,"volume":996114200},{"date":"2003-05-01","open":91.92,"high":97.09,"low":90.5,"close":96.95,"volume":881509900},{"date":"2003-06-01","open":97.53,"high":102.18,"low":96.67,"close":97.63,"volume":867970200},{"date":"2003-07-01","open":97.25,"high":101.9,"low":96.43,"close":99.39,"volume":895260500},{"date":"2003-08-01","open":99.19,"high":101.82,"low":96.34,"close":101.44,"volume":772702000},{"date":"2003-09-01","open":101.64,"high":104.7,"low":99.25,"close":99.95,"volume":818513400},{"date":"2003-10-01","open":100.24,"high":105.97,"low":100.2,"close":105.3,"volume":831700900},{"date":"2003-11-01","open":105.75,"high":106.95,"low":103.62,"close":106.45,"volume":630654200},{"date":"2003-12-01","open":106.85,"high":111.52,"low":105.96,"close":111.28,"volume":678350400},{"date":"2004-01-01","open":111.74,"high":116.5,"low":110.73,"close":113.48,"volume":737674000},{"date":"2004-02-01","open":113.7,"high":116.6,"low":112.78,"close":115.02,"volume":676976900},{"date":"2004-03-01","open":115.43,"high":116.97,"low":108.85,"close":113.1,"volume":1125003900},{"date":"2004-04-01","open":113.07,"high":115.41,"low":110.9,"close":110.96,"volume":968620900},{"date":"2004-05-01","open":111.37,"high":113.26,"low":108.06,"close":112.86,"volume":981083900},{"date":"2004-06-01","open":112.46,"high":114.94,"low":111.87,"close":114.53,"volume":721880400},{"date":"2004-07-01","open":114.25,"high":114.4,"low":108.21,"close":110.84,"volume":954619200},{"date":"2004-08-01","open":110.19,"high":111.63,"low":106.59,"close":111.11,"volume":922892000},{"date":"2004-09-01","open":110.95,"high":113.74,"low":110.41,"close":111.76,"volume":790891900},{"date":"2004-10-01","open":112.26,"high":114.68,"low":109.35,"close":113.2,"volume":1044071300},{"date":"2004-11-01","open":113.56,"high":119.14,"low":113.2,"close":117.89,"volume":961601700},{"date":"2004-12-01","open":118.16,"high":121.66,"low":117.73,"close":120.87,"volume":909170200},{"date":"2005-01-01","open":121.56,"high":121.76,"low":116.37,"close":118.16,"volume":1184211500},{"date":"2005-02-01","open":118.25,"high":121.67,"low":118.1,"close":120.63,"volume":1025608400},{"date":"2005-03-01","open":120.82,"high":123.25,"low":116.25,"close":117.96,"volume":1330548800},{"date":"2005-04-01","open":118.63,"high":119.26,"low":113.55,"close":115.75,"volume":1633318500},{"date":"2005-05-01","open":116.07,"high":120.25,"low":114.8,"close":119.48,"volume":1334647300},{"date":"2005-06-01","open":119.52,"high":121.94,"low":118.75,"close":119.18,"volume":1089322900},{"date":"2005-07-01","open":119.45,"high":124.64,"low":118.26,"close":123.74,"volume":1176306400},{"date":"2005-08-01","open":123.83,"high":124.74,"low":120.38,"close":122.58,"volume":1306564800},{"date":"2005-09-01","open":122.52,"high":124.74,"low":120.44,"close":123.04,"volume":1287005000},{"date":"2005-10-01","open":122.96,"high":123.34,"low":116.88,"close":120.13,"volume":1784566400},{"date":"2005-11-01","open":120.58,"high":127.41,"low":120.13,"close":125.41,"volume":1183732800},{"date":"2005-12-01","open":126.02,"high":128.09,"low":124.36,"close":124.51,"volume":1073146800},{"date":"2006-01-01","open":125.19,"high":129.44,"low":124.39,"close":127.5,"volume":1233910800},{"date":"2006-02-01","open":127.82,"high":130.04,"low":125.4,"close":128.23,"volume":1145244400},{"date":"2006-03-01","open":128.6,"high":131.47,"low":127.18,"close":129.83,"volume":1350777100},{"date":"2006-04-01","open":130.07,"high":131.86,"low":128.02,"close":131.47,"volume":1300327900},{"date":"2006-05-01","open":131.47,"high":132.8,"low":124.76,"close":127.51,"volume":1752747100},{"date":"2006-06-01","open":127.38,"high":129.43,"low":122.34,"close":127.28,"volume":2163829300},{"date":"2006-07-01","open":127.43,"high":128.14,"low":122.39,"close":127.85,"volume":1691301400},{"date":"2006-08-01","open":127.34,"high":131.04,"low":126.28,"close":130.64,"volume":1420345400},{"date":"2006-09-01","open":131.14,"high":133.99,"low":129.35,"close":133.58,"volume":1363687900},{"date":"2006-10-01","open":133.54,"high":139,"low":132.65,"close":137.79,"volume":1443344100},{"date":"2006-11-01","open":138.22,"high":141.16,"low":135.62,"close":140.53,"volume":1502059900},{"date":"2006-12-01","open":140.53,"high":143.24,"low":138.97,"close":141.62,"volume":1212756800},{"date":"2007-01-01","open":142.25,"high":144.13,"low":140.25,"close":143.75,"volume":1330329900},{"date":"2007-02-01","open":144.15,"high":146.42,"low":139,"close":140.93,"volume":1494548900},{"date":"2007-03-01","open":139.34,"high":143.81,"low":136.75,"close":142,"volume":2918304400},{"date":"2007-04-01","open":142.16,"high":149.8,"low":141.48,"close":148.29,"volume":1791289900},{"date":"2007-05-01","open":148.42,"high":153.89,"low":147.67,"close":153.32,"volume":2508178000},{"date":"2007-06-01","open":153.88,"high":154.4,"low":148.06,"close":150.43,"volume":3502885400},{"date":"2007-07-01","open":150.87,"high":155.53,"low":145.04,"close":145.72,"volume":3988676200},{"date":"2007-08-01","open":145.18,"high":150.59,"low":137,"close":147.59,"volume":6195918600},{"date":"2007-09-01","open":147.45,"high":154.39,"low":144.33,"close":152.58,"volume":2967009200},{"date":"2007-10-01","open":152.6,"high":157.52,"low":148.66,"close":154.65,"volume":3850069600},{"date":"2007-11-01","open":153.29,"high":153.41,"low":140.66,"close":148.66,"volume":5472709900},{"date":"2007-12-01","open":148.19,"high":152.89,"low":143.96,"close":146.21,"volume":3293787500},{"date":"2008-01-01","open":146.53,"high":146.99,"low":126,"close":137.37,"volume":6106834300},{"date":"2008-02-01","open":137.94,"high":139.61,"low":131.73,"close":133.82,"volume":4151028600},{"date":"2008-03-01","open":133.14,"high":135.81,"low":126.07,"close":131.97,"volume":5462121800},{"date":"2008-04-01","open":133.61,"high":140.59,"low":132.33,"close":138.26,"volume":4014652600},{"date":"2008-05-01","open":138.38,"high":144.3,"low":137.52,"close":140.35,"volume":3646997000},{"date":"2008-06-01","open":139.83,"high":140.89,"low":127.04,"close":127.98,"volume":5408930000},{"date":"2008-07-01","open":126.52,"high":129.16,"low":120.02,"close":126.83,"volume":7156206800},{"date":"2008-08-01","open":127.12,"high":131.51,"low":124.76,"close":128.79,"volume":4344355500},{"date":"2008-09-01","open":130.03,"high":130.71,"low":110.53,"close":115.99,"volume":8105188900},{"date":"2008-10-01","open":115.27,"high":116.69,"low":83.58,"close":96.83,"volume":11882352200},{"date":"2008-11-01","open":96.78,"high":100.86,"low":74.34,"close":90.09,"volume":8762237000},{"date":"2008-12-01","open":87.51,"high":92.43,"low":81.86,"close":90.24,"volume":6919927700},{"date":"2009-01-01","open":90.44,"high":94.45,"low":80.05,"close":82.83,"volume":6872039400},{"date":"2009-02-01","open":81.57,"high":87.74,"low":73.81,"close":73.93,"volume":7275092500},{"date":"2009-03-01","open":72.52,"high":83.3,"low":67.1,"close":79.52,"volume":8813959700},{"date":"2009-04-01","open":78.53,"high":89.02,"low":78.33,"close":87.42,"volume":6023006600},{"date":"2009-05-01","open":87.44,"high":93.7,"low":86.72,"close":92.53,"volume":5195735600},{"date":"2009-06-01","open":93.67,"high":96.11,"low":88.85,"close":91.95,"volume":5054855000},{"date":"2009-07-01","open":92.34,"high":99.83,"low":87,"close":98.81,"volume":4295844600},{"date":"2009-08-01","open":99.85,"high":104.35,"low":98.11,"close":102.46,"volume":3957574800},{"date":"2009-09-01","open":101.95,"high":108.06,"low":99.57,"close":105.59,"volume":3777956700},{"date":"2009-10-01","open":103,"high":110.31,"low":101.99,"close":103.56,"volume":4481700800},{"date":"2009-11-01","open":104.13,"high":111.74,"low":103.08,"close":109.94,"volume":3430866200},{"date":"2009-12-01","open":110.92,"high":113.03,"low":109.02,"close":111.44,"volume":2883885800},{"date":"2010-01-01","open":112.37,"high":115.14,"low":107.22,"close":107.39,"volume":3706842300},{"date":"2010-02-01","open":108.15,"high":111.58,"low":104.58,"close":110.74,"volume":4451912400},{"date":"2010-03-01","open":111.2,"high":118.17,"low":111.17,"close":117,"volume":3899688500},{"date":"2010-04-01","open":117.8,"high":122.12,"low":117.1,"close":118.81,"volume":3887089700},{"date":"2010-05-01","open":119.38,"high":120.68,"low":104.38,"close":109.37,"volume":7413878800},{"date":"2010-06-01","open":108.35,"high":113.2,"low":102.88,"close":103.22,"volume":5706059600},{"date":"2010-07-01","open":103.15,"high":112.29,"low":101.13,"close":110.27,"volume":4725402000},{"date":"2010-08-01","open":111.99,"high":113.18,"low":104.29,"close":105.31,"volume":4541971600},{"date":"2010-09-01","open":106.73,"high":115.79,"low":106.66,"close":114.13,"volume":4035642500},{"date":"2010-10-01","open":114.99,"high":119.76,"low":113.18,"close":118.49,"volume":3767490800},{"date":"2010-11-01","open":119.07,"high":122.95,"low":117.59,"close":118.49,"volume":3983708900},{"date":"2010-12-01","open":120.2,"high":126.2,"low":120.19,"close":125.75,"volume":2722749900},{"date":"2011-01-01","open":126.71,"high":130.35,"low":125.7,"close":128.68,"volume":2860314700},{"date":"2011-02-01","open":129.46,"high":134.69,"low":129.38,"close":133.15,"volume":2820073500},{"date":"2011-03-01","open":133.57,"high":133.69,"low":125.28,"close":132.59,"volume":4787459400},{"date":"2011-04-01","open":133.41,"high":136.57,"low":129.51,"close":136.43,"volume":2812718500},{"date":"2011-05-01","open":137.07,"high":137.18,"low":131.38,"close":134.9,"volume":3337607300},{"date":"2011-06-01","open":134.51,"high":134.92,"low":126.19,"close":131.97,"volume":4710433400},{"date":"2011-07-01","open":132.09,"high":135.7,"low":127.97,"close":129.33,"volume":3840768000},{"date":"2011-08-01","open":130.84,"high":130.96,"low":110.27,"close":122.22,"volume":9050451800},{"date":"2011-09-01","open":122.29,"high":123.4,"low":111.3,"close":113.15,"volume":6188283200},{"date":"2011-10-01","open":112.49,"high":129.42,"low":107.43,"close":125.5,"volume":5721102000},{"date":"2011-11-01","open":122.03,"high":128.02,"low":116.2,"close":124.99,"volume":5013586000},{"date":"2011-12-01","open":124.85,"high":127.26,"low":120.03,"close":125.5,"volume":3848636100},{"date":"2012-01-01","open":127.76,"high":133.4,"low":126.43,"close":131.32,"volume":2883821400},{"date":"2012-02-01","open":132.29,"high":138.19,"low":132.13,"close":137.02,"volume":2894582000},{"date":"2012-03-01","open":137.31,"high":141.83,"low":134.36,"close":140.81,"volume":3057516200},{"date":"2012-04-01","open":140.64,"high":142.21,"low":135.76,"close":139.87,"volume":3035644100},{"date":"2012-05-01","open":139.79,"high":141.66,"low":129.55,"close":131.47,"volume":4004156100},{"date":"2012-06-01","open":129.41,"high":136.27,"low":127.14,"close":136.1,"volume":3644886200},{"date":"2012-07-01","open":136.48,"high":139.34,"low":132.6,"close":137.71,"volume":2864743300},{"date":"2012-08-01","open":138.7,"high":143.09,"low":135.58,"close":141.16,"volume":2413590900},{"date":"2012-09-01","open":141.04,"high":148.11,"low":140.13,"close":143.97,"volume":2391233500},{"date":"2012-10-01","open":144.52,"high":147.16,"low":140.39,"close":141.35,"volume":2719915500},{"date":"2012-11-01","open":141.65,"high":143.72,"low":134.7,"close":142.15,"volume":3032769100},{"date":"2012-12-01","open":142.8,"high":145.58,"low":139.54,"close":142.41,"volume":2889875900},{"date":"2013-01-01","open":145.11,"high":150.94,"low":144.73,"close":149.7,"volume":2587140200},{"date":"2013-02-01","open":150.65,"high":153.28,"low":148.73,"close":151.61,"volume":2581459300},{"date":"2013-03-01","open":151.09,"high":156.85,"low":150.41,"close":156.67,"volume":2330972300},{"date":"2013-04-01","open":156.59,"high":159.72,"low":153.55,"close":159.68,"volume":2907035000},{"date":"2013-05-01","open":159.33,"high":169.07,"low":158.1,"close":163.45,"volume":2781596000},{"date":"2013-06-01","open":163.83,"high":165.99,"low":155.73,"close":160.42,"volume":3533321800},{"date":"2013-07-01","open":161.26,"high":169.86,"low":160.22,"close":168.71,"volume":2330904500},{"date":"2013-08-01","open":169.99,"high":170.97,"low":163.05,"close":163.65,"volume":2283131700},{"date":"2013-09-01","open":165.23,"high":173.6,"low":163.7,"close":168.01,"volume":2226749600},{"date":"2013-10-01","open":168.14,"high":177.51,"low":164.53,"close":175.79,"volume":2901739000},{"date":"2013-11-01","open":176.02,"high":181.75,"low":174.76,"close":181,"volume":1930952900},{"date":"2013-12-01","open":181.09,"high":184.69,"low":177.32,"close":184.69,"volume":2232775900},{"date":"2014-01-01","open":183.98,"high":184.94,"low":176.88,"close":178.18,"volume":2530650900},{"date":"2014-02-01","open":177.97,"high":187.15,"low":173.71,"close":186.29,"volume":2394184600},{"date":"2014-03-01","open":184.65,"high":189.02,"low":183.75,"close":187.01,"volume":2554084300},{"date":"2014-04-01","open":187.62,"high":189.7,"low":181.31,"close":188.31,"volume":2345902000},{"date":"2014-05-01","open":188.22,"high":192.8,"low":186.01,"close":192.68,"volume":1781093800},{"date":"2014-06-01","open":192.95,"high":196.6,"low":191.97,"close":195.72,"volume":1675047300},{"date":"2014-07-01","open":196.2,"high":199.06,"low":192.97,"close":193.09,"volume":1893710200},{"date":"2014-08-01","open":192.56,"high":200.82,"low":190.55,"close":200.71,"volume":1829885000},{"date":"2014-09-01","open":200.97,"high":201.9,"low":196.05,"close":197.02,"volume":2106462700},{"date":"2014-10-01","open":196.7,"high":201.82,"low":181.92,"close":201.66,"volume":3943068000},{"date":"2014-11-01","open":201.92,"high":207.87,"low":200.06,"close":207.2,"volume":1571091800},{"date":"2014-12-01","open":206.4,"high":212.97,"low":197.86,"close":205.54,"volume":3045171000},{"date":"2015-01-01","open":206.38,"high":206.88,"low":198.55,"close":199.45,"volume":3183506000},{"date":"2015-02-01","open":200.05,"high":212.24,"low":197.86,"close":210.66,"volume":1901638100},{"date":"2015-03-01","open":210.78,"high":212.06,"low":204.12,"close":206.43,"volume":2749923000},{"date":"2015-04-01","open":206.39,"high":212.48,"low":204.51,"close":208.46,"volume":2036685200},{"date":"2015-05-01","open":209.4,"high":213.78,"low":206.76,"close":211.14,"volume":1892519900},{"date":"2015-06-01","open":211.94,"high":213.34,"low":205.28,"close":205.85,"volume":2535242600},{"date":"2015-07-01","open":207.73,"high":213.18,"low":204.11,"close":210.5,"volume":2452758000},{"date":"2015-08-01","open":210.46,"high":211.31,"low":182.4,"close":197.67,"volume":3734926900},{"date":"2015-09-01","open":193.12,"high":202.89,"low":186.93,"close":191.63,"volume":3279512900},{"date":"2015-10-01","open":192.08,"high":209.44,"low":189.12,"close":207.93,"volume":2536184400},{"date":"2015-11-01","open":208.32,"high":211.66,"low":202.18,"close":208.69,"volume":1924512800},{"date":"2015-12-01","open":209.44,"high":211,"low":199.83,"close":203.87,"volume":2924882300},{"date":"2016-01-01","open":200.49,"high":201.9,"low":181.02,"close":193.72,"volume":3712950900},{"date":"2016-02-01","open":192.53,"high":196.68,"low":181.09,"close":193.56,"volume":2920730800},{"date":"2016-03-01","open":195.01,"high":206.87,"low":194.45,"close":205.52,"volume":2323306500},{"date":"2016-04-01","open":204.35,"high":210.92,"low":203.09,"close":206.33,"volume":1910635600},{"date":"2016-05-01","open":206.92,"high":210.69,"low":202.78,"close":209.84,"volume":1828530900},{"date":"2016-06-01","open":209.12,"high":212.52,"low":198.65,"close":209.48,"volume":2612406900},{"date":"2016-07-01","open":209.48,"high":217.54,"low":207.06,"close":217.12,"volume":1648453700},{"date":"2016-08-01","open":217.19,"high":219.6,"low":214.25,"close":217.38,"volume":1519703200},{"date":"2016-09-01","open":217.37,"high":219.22,"low":212.31,"close":216.3,"volume":2292393000},{"date":"2016-10-01","open":215.82,"high":216.7,"low":211.21,"close":212.55,"volume":1725687400},{"date":"2016-11-01","open":212.93,"high":221.82,"low":208.38,"close":220.38,"volume":2073824400},{"date":"2016-12-01","open":220.73,"high":228.34,"low":219.15,"close":223.53,"volume":1821910200},{"date":"2017-01-01","open":225.04,"high":229.71,"low":223.88,"close":227.53,"volume":1482408500},{"date":"2017-02-01","open":227.53,"high":237.31,"low":226.82,"close":236.47,"volume":1365136600},{"date":"2017-03-01","open":238.39,"high":240.32,"low":231.61,"close":235.74,"volume":1921474100},{"date":"2017-04-01","open":235.8,"high":239.53,"low":232.51,"close":238.08,"volume":1549613700},{"date":"2017-05-01","open":238.68,"high":242.08,"low":235.43,"close":241.44,"volume":1492547000},{"date":"2017-06-01","open":241.97,"high":245.01,"low":239.96,"close":241.8,"volume":1572753000},{"date":"2017-07-01","open":242.88,"high":248,"low":240.34,"close":246.77,"volume":1055908800},{"date":"2017-08-01","open":247.46,"high":248.91,"low":241.83,"close":247.49,"volume":1557031500},{"date":"2017-09-01","open":247.92,"high":251.32,"low":244.95,"close":251.23,"volume":1286405100},{"date":"2017-10-01","open":251.49,"high":257.89,"low":251.29,"close":257.15,"volume":1320624600},{"date":"2017-11-01","open":258.04,"high":266.05,"low":255.63,"close":265.01,"volume":1365620900},{"date":"2017-12-01","open":264.76,"high":268.6,"low":260.76,"close":266.86,"volume":1715222900},{"date":"2018-01-01","open":267.84,"high":286.63,"low":267.4,"close":281.9,"volume":1985506700},{"date":"2018-02-01","open":281.07,"high":283.06,"low":252.92,"close":271.65,"volume":2923722000},{"date":"2018-03-01","open":271.41,"high":280.41,"low":257.83,"close":263.15,"volume":2323561800},{"date":"2018-04-01","open":262.55,"high":271.3,"low":254.67,"close":264.51,"volume":1998466500},{"date":"2018-05-01","open":263.87,"high":274.25,"low":259.05,"close":270.94,"volume":1606397200},{"date":"2018-06-01","open":272.41,"high":279.48,"low":268.49,"close":271.28,"volume":1599001000},{"date":"2018-07-01","open":269.51,"high":284.37,"low":269.24,"close":281.33,"volume":1266892500},{"date":"2018-08-01","open":281.56,"high":291.74,"low":279.16,"close":290.31,"volume":1308443700},{"date":"2018-09-01","open":289.84,"high":293.94,"low":286.71,"close":290.72,"volume":1228103300},{"date":"2018-10-01","open":292.11,"high":293.21,"low":259.85,"close":270.63,"volume":3024345800},{"date":"2018-11-01","open":271.6,"high":281.22,"low":263.07,"close":275.65,"volume":2021061200},{"date":"2018-12-01","open":280.28,"high":280.4,"low":233.76,"close":249.92,"volume":3102780500},{"date":"2019-01-01","open":245.98,"high":270.47,"low":243.67,"close":269.93,"volume":2048691700},{"date":"2019-02-01","open":270.15,"high":281.31,"low":267.83,"close":278.68,"volume":1371716300},{"date":"2019-03-01","open":280.44,"high":285.18,"low":272.42,"close":282.48,"volume":1678081300},{"date":"2019-04-01","open":284.7,"high":294.45,"low":284.4,"close":294.02,"volume":1209204700},{"date":"2019-05-01","open":294.72,"high":294.95,"low":275.24,"close":275.27,"volume":1845593200},{"date":"2019-06-01","open":275.31,"high":296.31,"low":273.09,"close":293,"volume":1340435600},{"date":"2019-07-01","open":296.68,"high":302.23,"low":294.33,"close":297.43,"volume":1110102300},{"date":"2019-08-01","open":297.6,"high":300.87,"low":281.72,"close":292.45,"volume":2034004800},{"date":"2019-09-01","open":290.57,"high":302.63,"low":289.27,"close":296.77,"volume":1303830000},{"date":"2019-10-01","open":297.74,"high":304.55,"low":284.82,"close":303.33,"volume":1386748300},{"date":"2019-11-01","open":304.92,"high":315.48,"low":304.74,"close":314.31,"volume":1037123500},{"date":"2019-12-01","open":314.59,"high":323.8,"low":307.13,"close":321.86,"volume":1285175800},{"date":"2020-01-01","open":323.54,"high":332.95,"low":320.36,"close":321.73,"volume":1392003800},{"date":"2020-02-01","open":323.35,"high":339.08,"low":285.54,"close":296.26,"volume":2110214900},{"date":"2020-03-01","open":298.21,"high":313.84,"low":218.26,"close":257.75,"volume":5926017600},{"date":"2020-04-01","open":247.98,"high":294.88,"low":243.9,"close":290.48,"volume":2819312300},{"date":"2020-05-01","open":285.31,"high":306.84,"low":272.99,"close":304.32,"volume":1910460500},{"date":"2020-06-01","open":303.62,"high":323.41,"low":296.74,"close":308.36,"volume":2358674500},{"date":"2020-07-01","open":309.57,"high":327.23,"low":309.07,"close":326.52,"volume":1505145300},{"date":"2020-08-01","open":328.32,"high":351.3,"low":327.73,"close":349.31,"volume":1045563300},{"date":"2020-09-01","open":350.21,"high":358.75,"low":319.8,"close":334.89,"volume":1814712700},{"date":"2020-10-01","open":337.69,"high":354.02,"low":322.6,"close":326.54,"volume":1629016100},{"date":"2020-11-01","open":330.2,"high":364.38,"low":327.24,"close":362.06,"volume":1535244300},{"date":"2020-12-01","open":365.57,"high":378.46,"low":362.03,"close":373.88,"volume":1344541500},{"date":"2021-01-01","open":375.31,"high":385.85,"low":364.82,"close":370.07,"volume":1402265400},{"date":"2021-02-01","open":373.72,"high":394.17,"low":370.38,"close":380.36,"volume":1307806200},{"date":"2021-03-01","open":385.59,"high":398.12,"low":371.88,"close":396.33,"volume":2401715800},{"date":"2021-04-01","open":398.4,"high":420.72,"low":398.18,"close":417.3,"volume":1462106600},{"date":"2021-05-01","open":419.43,"high":422.82,"low":404,"close":420.04,"volume":1547235900},{"date":"2021-06-01","open":422.57,"high":428.78,"low":414.7,"close":428.06,"volume":1282152400},{"date":"2021-07-01","open":428.87,"high":441.8,"low":421.97,"close":438.51,"volume":1422104700},{"date":"2021-08-01","open":440.34,"high":453.07,"low":436.1,"close":451.56,"volume":1254001400},{"date":"2021-09-01","open":452.56,"high":454.05,"low":428.78,"close":429.14,"volume":1745559600},{"date":"2021-10-01","open":430.98,"high":459.56,"low":426.36,"close":459.25,"volume":1508665200},{"date":"2021-11-01","open":460.3,"high":473.54,"low":455.3,"close":455.56,"volume":1335351500},{"date":"2021-12-01","open":461.64,"high":479,"low":448.92,"close":474.96,"volume":1927433900},{"date":"2022-01-01","open":476.3,"high":479.98,"low":420.76,"close":449.91,"volume":2485167800},{"date":"2022-02-01","open":450.68,"high":458.12,"low":410.64,"close":436.63,"volume":2297975100},{"date":"2022-03-01","open":435.04,"high":462.07,"low":415.12,"close":451.64,"volume":2380929500},{"date":"2022-04-01","open":453.31,"high":457.83,"low":411.21,"close":412,"volume":1856757400},{"date":"2022-05-01","open":412.07,"high":429.66,"low":380.54,"close":412.93,"volume":2418478100},{"date":"2022-06-01","open":415.17,"high":417.44,"low":362.17,"close":377.25,"volume":1958611900},{"date":"2022-07-01","open":376.56,"high":413.03,"low":371.04,"close":411.99,"volume":1437748400},{"date":"2022-08-01","open":409.15,"high":431.73,"low":395.04,"close":395.18,"volume":1443394400},{"date":"2022-09-01","open":392.89,"high":411.73,"low":357.04,"close":357.18,"volume":1998908600},{"date":"2022-10-01","open":361.08,"high":389.52,"low":348.11,"close":386.21,"volume":2024732000},{"date":"2022-11-01","open":390.14,"high":407.68,"low":368.79,"close":407.68,"volume":1745985300},{"date":"2022-12-01","open":408.77,"high":410.49,"low":374.77,"close":382.43,"volume":1735973600},{"date":"2023-01-01","open":384.37,"high":408.16,"low":377.83,"close":406.48,"volume":1575450100},{"date":"2023-02-01","open":405.21,"high":418.31,"low":393.64,"close":396.26,"volume":1603094700},{"date":"2023-03-01","open":395.41,"high":409.7,"low":380.65,"close":409.39,"volume":2515995800},{"date":"2023-04-01","open":408.85,"high":415.94,"low":403.78,"close":415.93,"volume":1395780500},{"date":"2023-05-01","open":415.47,"high":422.58,"low":403.74,"close":417.85,"volume":1780909100},{"date":"2023-06-01","open":418.09,"high":444.3,"low":416.79,"close":443.28,"volume":1749901500},{"date":"2023-07-01","open":442.92,"high":459.44,"low":437.06,"close":457.79,"volume":1374698500},{"date":"2023-08-01","open":456.27,"high":457.25,"low":433.01,"close":450.35,"volume":1754892500},{"date":"2023-09-01","open":453.17,"high":453.67,"low":422.29,"close":427.48,"volume":1588981600},{"date":"2023-10-01","open":426.62,"high":438.14,"low":409.21,"close":418.2,"volume":1999294400},{"date":"2023-11-01","open":419.2,"high":458.32,"low":418.65,"close":456.4,"volume":1500017600},{"date":"2023-12-01","open":455.77,"high":477.55,"low":454.31,"close":475.31,"volume":1643624300},{"date":"2024-01-01","open":472.16,"high":491.62,"low":466.43,"close":482.88,"volume":1700872500},{"date":"2024-02-01","open":484.63,"high":510.13,"low":483.8,"close":508.08,"volume":1393307200},{"date":"2024-03-01","open":508.98,"high":524.61,"low":504.91,"close":523.07,"volume":1473501100},{"date":"2024-04-01","open":523.83,"high":524.38,"low":493.86,"close":501.98,"volume":1593138700},{"date":"2024-05-01","open":501.38,"high":533.07,"low":499.55,"close":527.37,"volume":1153206200},{"date":"2024-06-01","open":529.02,"high":550.28,"low":522.6,"close":544.22,"volume":888367600},{"date":"2024-07-01","open":545.63,"high":565.16,"low":537.45,"close":550.81,"volume":1038465500},{"date":"2024-08-01","open":552.57,"high":564.2,"low":510.27,"close":563.68,"volume":1244599000},{"date":"2024-09-01","open":558.35,"high":574.71,"low":539.44,"close":573.76,"volume":1044988300},{"date":"2024-10-01","open":573.4,"high":586.12,"low":565.27,"close":568.64,"volume":976068800},{"date":"2024-11-01","open":571.32,"high":603.35,"low":567.89,"close":602.55,"volume":901760600},{"date":"2024-12-01","open":602.97,"high":609.07,"low":580.91,"close":586.08,"volume":1059516700},{"date":"2025-01-01","open":589.39,"high":610.78,"low":575.35,"close":601.82,"volume":995501600},{"date":"2025-02-01","open":592.67,"high":613.23,"low":582.44,"close":594.18,"volume":871641300},{"date":"2025-03-01","open":596.18,"high":597.34,"low":546.87,"close":559.39,"volume":1496591400},{"date":"2025-04-01","open":557.45,"high":567.42,"low":481.8,"close":554.54,"volume":2237015100},{"date":"2025-05-01","open":560.37,"high":595.54,"low":556.04,"close":589.39,"volume":1402172600},{"date":"2025-06-01","open":587.76,"high":619.22,"low":585.06,"close":617.85,"volume":1495410200},{"date":"2025-07-01","open":616.36,"high":639.85,"low":615.52,"close":632.08,"volume":1479850800},{"date":"2025-08-01","open":626.3,"high":649.48,"low":619.29,"close":645.05,"volume":1424047400},{"date":"2025-09-01","open":637.5,"high":667.34,"low":634.92,"close":666.18,"volume":1606348500},{"date":"2025-10-01","open":663.17,"high":689.7,"low":652.84,"close":682.06,"volume":1781815100},{"date":"2025-11-01","open":685.67,"high":685.8,"low":650.85,"close":683.39,"volume":1664668300},{"date":"2025-12-01","open":678.81,"high":691.66,"low":671.2,"close":681.92,"volume":1656188700},{"date":"2026-01-01","open":685.71,"high":697.84,"low":676.57,"close":691.97,"volume":1600537800},{"date":"2026-02-01","open":689.58,"high":697.14,"low":675.78,"close":685.99,"volume":1614970000},{"date":"2026-03-01","open":678.7,"high":688.62,"low":629.28,"close":650.34,"volume":2237624600},{"date":"2026-04-01","open":653.9,"high":719.79,"low":645.11,"close":718.66,"volume":1196537500},{"date":"2026-05-01","open":721.25,"high":758.08,"low":714.99,"close":756.48,"volume":945132300},{"date":"2026-06-01","open":755.36,"high":760.4,"low":716.58,"close":746.77,"volume":1314920000},{"date":"2026-07-01","open":745,"high":755.42,"low":739.51,"close":754.95,"volume":326266900},{"date":"2026-07-10","open":752.05,"high":755.42,"low":748.1,"close":754.95,"volume":41262786}],"meta":{"range":"max","dataPoints":403,"lastUpdated":"2026-07-12T03:17:21.457Z"}}